Life Storage Inc. Common Stockのデータ

Life Storage Inc. Common Stockの基本情報

名前 Life Storage Inc. Common Stock
ティッカー LSI
国 United States
上場年 nan
セクター Consumer Services

Life Storage Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 82.62 80.03 82.03 81.69 901300.0 81.69
2021-02-12 84.5 81.79 84.09 82.22 550700.0 82.22
2021-02-11 85.28 83.84 84.76 84.33 636100.0 84.33
2021-02-10 86.74 84.21 86.7 85.1 524900.0 85.1
2021-02-09 86.33 84.68 84.68 85.96 469500.0 85.96
2021-02-08 84.28 82.84 84.03 84.13 294900.0 84.13
2021-02-05 84.44 83.45 84.23 84.08 306500.0 84.08
2021-02-04 84.93 83.19 83.91 84.41 471400.0 84.41
2021-02-03 83.9 81.28 82.22 83.61 523900.0 83.61
2021-02-02 82.98 81.56 82.98 82.38 512400.0 82.38
2021-02-01 83.17 80.27 81.34 83.11 858200.0 83.11
2021-01-29 82.04 79.78 80.7 81.58 667400.0 81.58
2021-01-28 83.66 80.63 82.26 80.97 578800.0 80.97
2021-01-27 83.84 81.58 82.71 82.06 596100.0 82.06
2021-01-26 83.75 82.49 82.67 83.35 372000.0 83.35
2021-01-25 83.49 81.1 81.91 82.76 543800.0 82.76
2021-01-22 81.97 80.63 80.77 81.58 464300.0 81.58
2021-01-21 81.15 80.13 80.78 80.77 330200.0 80.77
2021-01-20 81.89 79.33 80.0 81.14 494700.0 81.14
2021-01-19 81.89 79.71 81.89 79.99 484500.0 79.99
2021-01-15 82.42 79.55 79.93 81.94 596400.0 81.94
2021-01-14 81.03 79.74 80.57 80.13 1863500.0 80.13
2021-01-13 81.61 77.8 78.11 80.99 1896600.0 80.25
2021-01-12 78.46 77.05 77.45 77.73 704700.0 77.02
2021-01-11 78.31 77.26 77.83 77.65 798200.0 76.94
2021-01-08 79.12 77.1 77.47 78.07 1252700.0 77.36
2021-01-07 76.91 75.54 76.31 76.72 865100.0 76.02
2021-01-06 77.29 75.6 76.5 76.43 929700.0 75.73
2021-01-05 77.69 76.14 76.73 76.48 835500.0 75.78
2021-01-04 79.95 76.72 79.42 76.78 1028100.0 76.08
2020-12-31 79.69 78.54 79.58 79.59 653000.0 78.87
2020-12-30 80.41 79.11 79.98 79.67 396000.0 78.94
2020-12-29 80.45 79.05 80.16 79.77 303600.0 79.04
2020-12-28 80.1 78.97 79.85 80.05 440600.0 79.32
2020-12-24 79.61 78.15 78.15 79.61 121100.0 78.88
2020-12-23 80.58 77.81 79.73 77.99 601500.0 77.27
2020-12-22 79.53 77.87 78.26 79.51 576200.0 78.79
2020-12-21 78.69 76.57 76.58 78.36 509600.0 77.64
2020-12-18 79.79 77.38 79.64 77.7 1572600.0 76.99
2020-12-17 79.9 78.39 79.47 79.21 974600.0 78.49
2020-12-16 79.77 77.89 79.18 78.99 723000.0 78.27
2020-12-15 78.73 74.77 75.54 78.65 1047000.0 77.93
2020-12-14 78.69 75.11 76.84 75.45 790500.0 74.76
2020-12-11 76.36 74.65 74.96 76.27 915500.0 75.57
2020-12-10 75.37 74.49 74.55 74.93 668000.0 74.25
2020-12-09 74.91 73.33 74.48 74.84 544100.0 74.16
2020-12-08 75.43 74.07 74.16 74.62 825000.0 73.94
2020-12-07 75.15 74.37 74.37 74.41 491300.0 73.73
2020-12-04 74.69 73.53 73.6 74.2 578100.0 73.52
2020-12-03 73.91 72.78 72.78 73.33 489900.0 72.66
2020-12-02 74.48 72.61 74.48 72.94 490200.0 72.27
2020-12-01 74.85 73.33 73.67 74.75 867200.0 74.07
2020-11-30 73.66 71.96 72.41 73.15 803700.0 72.48
2020-11-27 73.23 71.96 72.87 72.31 234200.0 71.65
2020-11-25 73.27 71.59 72.21 73.02 724100.0 72.35
2020-11-24 73.02 71.43 72.73 71.83 807800.0 71.18
2020-11-23 74.81 72.05 73.94 72.13 506300.0 71.47
2020-11-20 74.51 73.05 74.43 73.61 433100.0 72.94
2020-11-19 74.97 73.59 74.52 74.57 225900.0 73.89
2020-11-18 77.94 74.65 77.8 74.7 421500.0 74.02
2020-11-17 78.0 76.68 77.05 77.79 347100.0 77.08
2020-11-16 79.1 75.55 78.87 77.67 535100.0 76.96
2020-11-13 78.13 75.91 76.19 77.74 510000.0 77.03
2020-11-12 76.72 75.32 76.48 76.1 446000.0 75.4
2020-11-11 77.17 74.95 76.01 76.43 733400.0 75.73
2020-11-10 76.13 70.29 70.57 75.88 870600.0 75.19
2020-11-09 79.96 70.73 79.25 70.79 980600.0 70.14
2020-11-06 79.09 75.85 75.85 76.23 349400.0 75.53
2020-11-05 78.12 75.94 77.78 75.94 454400.0 75.25
2020-11-04 78.65 76.96 77.74 77.17 377300.0 76.46
2020-11-03 77.97 76.67 77.57 77.82 583500.0 77.11
2020-11-02 77.43 75.92 76.63 76.87 348200.0 76.17
2020-10-30 76.94 75.36 75.93 76.1 466800.0 75.4
2020-10-29 76.83 75.53 76.17 76.47 379800.0 75.77
2020-10-28 77.16 75.41 75.41 75.98 409200.0 75.29
2020-10-27 78.03 76.48 77.77 76.52 296600.0 75.82
2020-10-26 77.79 76.47 77.04 77.74 290100.0 77.03
2020-10-23 77.87 76.72 77.53 77.56 413600.0 76.85
2020-10-22 77.65 76.1 76.1 77.25 220400.0 76.55
2020-10-21 76.51 75.45 75.92 76.17 424500.0 75.48
2020-10-20 76.95 76.14 76.3 76.3 404700.0 75.6
2020-10-19 78.0 75.75 77.66 75.96 508100.0 75.27
2020-10-16 78.31 77.39 77.83 77.56 552500.0 76.85
2020-10-15 78.63 76.9 76.99 78.13 508800.0 77.42
2020-10-14 77.39 75.77 76.21 77.33 788900.0 76.63
2020-10-13 76.77 75.15 75.99 76.55 870500.0 75.85
2020-10-12 76.41 74.99 75.48 75.91 339900.0 75.22
2020-10-09 76.56 75.17 76.56 75.79 381600.0 75.09
2020-10-08 76.99 76.01 76.49 76.93 525200.0 75.52
2020-10-07 76.78 75.48 75.99 76.12 488900.0 74.73
2020-10-06 76.68 74.79 76.67 75.78 1153100.0 74.39
2020-10-05 75.33 73.33 74.41 75.09 691800.0 73.71
2020-10-02 74.48 70.69 70.99 74.17 777800.0 72.81
2020-10-01 72.17 70.49 70.49 71.94 693900.0 70.62
2020-09-30 71.69 69.79 71.69 70.18 887000.0 68.89
2020-09-29 71.84 70.14 71.29 70.93 476600.0 69.63
2020-09-28 72.01 70.5 71.05 71.49 672900.0 70.18
2020-09-25 70.44 68.34 68.34 70.24 556400.0 68.95
2020-09-24 69.86 68.31 69.1 68.68 583700.0 67.42
2020-09-23 70.68 68.9 70.68 69.17 491100.0 67.9
2020-09-22 71.4 70.47 70.47 70.97 661800.0 69.67
2020-09-21 71.16 68.86 70.76 70.47 710300.0 69.18
2020-09-18 72.52 71.15 72.52 71.51 869400.0 70.2
2020-09-17 74.01 72.35 73.71 72.71 666500.0 71.37
2020-09-16 74.91 73.87 74.03 74.27 418700.0 72.91
2020-09-15 74.43 73.27 73.67 73.61 388500.0 72.26
2020-09-14 73.77 72.45 72.78 73.66 475700.0 72.31
2020-09-11 73.0 71.79 72.34 72.44 364800.0 71.11
2020-09-10 72.68 71.46 72.54 72.27 509600.0 70.94
2020-09-09 73.53 71.86 71.86 72.53 436700.0 71.2
2020-09-08 71.98 70.45 71.37 71.35 528800.0 70.04
2020-09-04 72.89 70.48 72.35 71.8 411800.0 70.48
2020-09-03 73.92 72.07 72.72 72.41 719300.0 71.09
2020-09-02 72.84 70.89 71.33 72.71 801200.0 71.38
2020-09-01 71.45 69.65 70.29 71.33 614600.0 70.03
2020-08-31 70.61 69.87 70.15 70.29 453000.0 69.0
2020-08-28 70.63 69.32 69.81 70.45 565200.0 69.16
2020-08-27 70.3 68.9 68.98 69.63 630000.0 68.35
2020-08-26 69.21 67.92 69.21 68.53 359600.0 67.27
2020-08-25 69.67 68.67 69.01 69.39 436800.0 68.12
2020-08-24 69.19 67.57 68.07 69.12 456200.0 67.85
2020-08-21 68.34 67.21 67.64 68.23 320700.0 66.98
2020-08-20 68.12 66.22 66.4 67.73 305100.0 66.49
2020-08-19 68.69 66.53 68.69 66.59 380600.0 65.37
2020-08-18 69.22 67.69 68.27 68.73 523700.0 67.47
2020-08-17 68.38 67.61 68.21 68.22 232200.0 66.97
2020-08-14 68.97 67.07 67.07 68.02 341900.0 66.77
2020-08-13 68.94 67.13 68.4 67.32 272600.0 66.09
2020-08-12 68.46 67.35 67.8 68.29 182900.0 67.04
2020-08-11 69.68 66.92 69.29 67.65 368300.0 66.41
2020-08-10 70.32 68.49 69.13 68.89 399500.0 67.62
2020-08-07 69.29 66.46 66.94 68.1 430300.0 66.85
2020-08-06 66.92 63.99 65.97 66.56 448000.0 65.34
2020-08-05 67.47 66.21 67.13 66.55 475600.0 65.33
2020-08-04 67.21 65.18 65.23 66.9 391300.0 65.67
2020-08-03 65.65 64.75 65.29 65.44 345500.0 64.24
2020-07-31 65.48 64.08 64.57 65.42 287400.0 64.22
2020-07-30 65.11 63.49 63.72 64.72 199500.0 63.53
2020-07-29 65.3 63.71 64.63 64.5 429500.0 63.32
2020-07-28 64.89 61.93 61.93 64.39 522800.0 63.21
2020-07-27 62.13 60.95 61.9 61.84 818000.0 60.71
2020-07-24 63.25 62.17 63.1 62.26 546500.0 61.12
2020-07-23 63.8 62.45 63.25 62.91 314300.0 61.76
2020-07-22 63.56 61.7 61.92 63.43 371000.0 62.26
2020-07-21 63.59 62.07 63.43 62.2 378600.0 61.06
2020-07-20 64.36 62.56 63.75 62.97 294000.0 61.81
2020-07-17 64.27 62.7 63.25 63.85 545300.0 62.68
2020-07-16 63.63 62.59 63.3 62.79 440000.0 61.64
2020-07-15 64.4 63.1 64.05 63.55 781500.0 62.39
2020-07-14 64.22 62.73 62.73 64.03 496500.0 62.85
2020-07-13 64.02 62.66 63.71 62.73 576900.0 61.58
2020-07-10 64.67 63.72 63.81 64.25 550500.0 62.38
2020-07-09 63.84 63.09 63.57 63.65 287100.0 61.79
2020-07-08 64.23 63.45 63.61 63.63 584300.0 61.77
2020-07-07 64.2 63.25 63.5 63.49 438000.0 61.63
2020-07-06 66.85 63.95 66.71 64.41 371700.0 62.52
2020-07-02 66.47 65.08 66.43 65.6 339200.0 63.68
2020-07-01 65.71 62.83 63.32 65.45 503300.0 63.53
2020-06-30 63.99 62.1 62.1 63.3 890000.0 61.45
2020-06-29 62.15 60.9 61.72 62.02 380600.0 60.21
2020-06-26 62.09 60.67 61.48 61.03 516800.0 59.24
2020-06-25 62.16 60.85 61.45 61.82 361800.0 60.01
2020-06-24 62.99 60.77 62.07 61.91 541800.0 60.1
2020-06-23 63.98 62.15 63.82 62.66 497900.0 60.83
2020-06-22 63.39 61.03 62.4 63.35 567600.0 61.5
2020-06-19 64.99 62.61 64.99 62.65 1510500.0 60.82
2020-06-18 65.1 63.71 64.51 63.88 477600.0 62.01
2020-06-17 66.38 64.79 66.38 65.01 341900.0 63.11
2020-06-16 67.79 65.65 67.79 66.27 447000.0 64.34
2020-06-15 66.35 62.65 62.65 65.67 466800.0 63.75
2020-06-12 65.39 62.78 65.17 64.3 650000.0 62.42
2020-06-11 65.17 63.13 64.19 63.27 505400.0 61.42
2020-06-10 68.27 66.27 68.27 66.62 588900.0 64.67
2020-06-09 69.02 67.28 68.49 68.49 785400.0 66.49
2020-06-08 70.08 68.71 69.53 69.57 605000.0 67.54
2020-06-05 69.89 68.3 69.33 68.9 505200.0 66.89
2020-06-04 67.89 66.37 67.89 67.57 436100.0 65.6
2020-06-03 68.31 66.37 66.62 67.97 594000.0 65.99
2020-06-02 66.61 65.42 66.41 66.17 550700.0 64.23
2020-06-01 66.06 63.83 64.98 65.79 323000.0 63.86
2020-05-29 65.39 64.05 64.72 64.99 688400.0 63.09
2020-05-28 65.38 63.6 64.3 65.27 638300.0 63.36
2020-05-27 64.33 62.47 63.65 64.17 635100.0 62.29
2020-05-26 62.65 61.2 61.49 62.01 444300.0 60.19
2020-05-22 60.44 58.97 59.77 59.9 334400.0 58.15
2020-05-21 59.64 58.43 58.61 59.46 478100.0 57.72
2020-05-20 59.6 57.97 59.6 58.77 459000.0 57.06
2020-05-19 59.43 57.93 58.38 58.85 323000.0 57.13
2020-05-18 59.32 56.93 57.94 58.9 375000.0 57.18
2020-05-15 56.79 55.35 56.29 56.12 482700.0 54.48
2020-05-14 57.18 55.11 56.75 56.71 425700.0 55.05
2020-05-13 58.43 57.08 58.32 57.51 441300.0 55.83
2020-05-12 61.95 57.95 61.63 58.27 641600.0 56.57
2020-05-11 62.42 60.57 60.99 61.63 815400.0 59.83
2020-05-08 62.07 57.82 57.82 61.83 958400.0 60.03
2020-05-07 57.83 56.16 56.71 56.7 514200.0 55.04
2020-05-06 57.14 55.63 56.75 55.79 401900.0 54.16
2020-05-05 57.93 56.37 56.61 56.73 412800.0 55.08
2020-05-04 57.31 55.0 57.19 56.11 478500.0 54.47
2020-05-01 57.71 55.97 57.33 57.47 664700.0 55.79
2020-04-30 58.71 57.28 58.3 58.39 686300.0 56.69
2020-04-29 60.74 58.49 60.63 59.13 678800.0 57.41
2020-04-28 61.39 59.51 60.63 59.59 546300.0 57.85
2020-04-27 60.47 59.0 59.03 59.53 438000.0 57.79
2020-04-24 59.59 58.4 59.4 58.85 605300.0 57.13
2020-04-23 59.91 58.27 59.71 58.84 536100.0 57.12
2020-04-22 60.25 59.33 60.02 59.81 541700.0 58.06
2020-04-21 60.22 58.4 58.96 59.15 603500.0 57.42
2020-04-20 62.13 59.85 61.28 59.94 518100.0 58.19
2020-04-17 62.95 61.01 62.49 62.14 462900.0 60.32
2020-04-16 62.54 60.95 62.47 61.55 674400.0 59.75
2020-04-15 64.19 60.49 61.86 62.16 816200.0 60.34
2020-04-14 66.24 62.65 65.74 63.11 629900.0 61.26
2020-04-13 67.21 64.17 67.21 64.35 350400.0 62.47
2020-04-09 69.17 66.37 67.11 68.21 764100.0 65.53
2020-04-08 66.27 62.67 64.68 65.66 550500.0 63.07
2020-04-07 67.37 64.07 67.37 64.86 868200.0 62.31
2020-04-06 65.58 61.99 62.33 63.6 788300.0 61.1
2020-04-03 61.45 59.18 61.18 59.9 941600.0 57.54
2020-04-02 62.01 59.83 60.77 61.38 914700.0 58.96
2020-04-01 61.63 58.62 60.55 61.3 887900.0 58.89
2020-03-31 63.93 60.52 62.65 63.03 999500.0 60.55
2020-03-30 64.25 58.89 63.17 63.4 914900.0 60.9
2020-03-27 64.29 56.01 57.11 62.39 955500.0 59.93
2020-03-26 58.61 53.94 54.82 58.37 783900.0 56.07
2020-03-25 57.23 50.09 51.33 54.63 814100.0 52.48
2020-03-24 52.57 48.37 48.97 51.85 717500.0 49.81
2020-03-23 49.53 44.87 49.53 46.93 650400.0 45.08
2020-03-20 53.68 48.75 52.63 49.66 926100.0 47.7
2020-03-19 55.61 51.89 55.51 52.38 930300.0 50.32
2020-03-18 57.09 50.59 53.29 55.59 1074300.0 53.4
2020-03-17 59.83 52.46 55.87 56.39 1034100.0 54.17
2020-03-16 63.31 53.41 61.28 54.59 877500.0 52.44
2020-03-13 68.36 64.31 66.26 68.02 1088700.0 65.34
2020-03-12 68.85 63.84 65.29 64.01 1054100.0 61.49
2020-03-11 73.57 70.69 73.16 70.92 972800.0 68.13
2020-03-10 75.53 71.61 74.99 74.61 706200.0 71.67
2020-03-09 76.13 71.97 76.13 73.79 1080200.0 70.88
2020-03-06 79.51 76.69 77.21 79.25 814400.0 76.13
2020-03-05 79.74 77.55 77.93 78.91 873600.0 75.81
2020-03-04 79.25 76.19 76.71 78.77 703800.0 75.67
2020-03-03 76.87 74.11 75.27 75.71 995900.0 72.73
2020-03-02 75.49 72.18 72.4 75.14 1019900.0 72.18
2020-02-28 73.75 71.29 73.75 71.94 1158300.0 69.11
2020-02-27 78.13 74.71 77.49 74.71 782100.0 71.77
2020-02-26 79.19 76.02 76.25 78.25 553100.0 75.17
2020-02-25 78.92 75.99 78.92 76.03 678800.0 73.03
2020-02-24 79.67 77.9 77.9 78.79 549500.0 75.68
2020-02-21 78.98 77.58 77.89 78.33 474300.0 75.25
2020-02-20 78.65 76.18 77.11 78.09 903800.0 75.02
2020-02-19 79.23 75.97 79.23 76.46 1039400.0 73.45
2020-02-18 79.59 77.95 78.25 79.33 521100.0 76.21