Life Storage, Inc. ( LSI) - Price History
Stock symbol LSI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for LSI (Life Storage, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $133.10 | $133.10 |
| August 2023 | $133.10 | $133.10 |
| July 2023 | $133.10 | $133.10 |
| June 2023 | $132.08 | $132.96 |
| May 2023 | $126.54 | $127.39 |
| April 2023 | $133.49 | $134.38 |
| March 2023 | $129.14 | $131.09 |
| February 2023 | $118.73 | $120.52 |
| January 2023 | $106.43 | $108.04 |
| December 2022 | $95.90 | $98.50 |
| November 2022 | $104.66 | $107.49 |
| October 2022 | $107.70 | $110.61 |
| September 2022 | $106.72 | $110.76 |
| August 2022 | $122.61 | $127.25 |
| July 2022 | $121.30 | $125.89 |
| June 2022 | $106.55 | $111.66 |
| May 2022 | $111.42 | $116.76 |
| April 2022 | $126.43 | $132.49 |
| March 2022 | $133.09 | $140.43 |
| February 2022 | $119.97 | $126.59 |
| January 2022 | $127.89 | $134.95 |
| December 2021 | $144.15 | $153.18 |
| November 2021 | $124.35 | $132.14 |
| October 2021 | $125.92 | $133.81 |
| September 2021 | $107.19 | $114.74 |
| August 2021 | $116.26 | $124.44 |
| July 2021 | $109.64 | $117.36 |
| June 2021 | $99.64 | $107.35 |
| May 2021 | $92.30 | $99.44 |
| April 2021 | $89.16 | $96.06 |
| March 2021 | $79.12 | $85.95 |
| February 2021 | $77.23 | $83.90 |
| January 2021 | $75.10 | $81.58 |
| December 2020 | $72.60 | $79.59 |
| November 2020 | $66.72 | $73.15 |
| October 2020 | $69.41 | $76.10 |
| September 2020 | $63.42 | $70.18 |
| August 2020 | $63.52 | $70.29 |
| July 2020 | $59.12 | $65.42 |
| June 2020 | $56.57 | $63.30 |
| May 2020 | $58.08 | $64.99 |
| April 2020 | $52.18 | $58.39 |
| March 2020 | $55.74 | $63.03 |
| February 2020 | $63.62 | $71.94 |
| January 2020 | $100.09 | $113.18 |
| December 2019 | $95.13 | $108.28 |
| November 2019 | $96.22 | $109.52 |
| October 2019 | $95.69 | $108.92 |
| September 2019 | $92.03 | $105.41 |
| August 2019 | $92.51 | $105.96 |
| July 2019 | $85.11 | $97.49 |
| June 2019 | $82.46 | $95.08 |
| May 2019 | $83.50 | $96.28 |
| April 2019 | $82.64 | $95.29 |
| March 2019 | $83.77 | $97.27 |
| February 2019 | $84.06 | $97.60 |
| January 2019 | $84.64 | $98.27 |
| December 2018 | $79.51 | $92.99 |
| November 2018 | $83.48 | $97.64 |
| October 2018 | $80.51 | $94.16 |
| September 2018 | $80.76 | $95.16 |
| August 2018 | $82.83 | $97.60 |
| July 2018 | $81.44 | $95.96 |
| June 2018 | $82.02 | $97.31 |
| May 2018 | $77.99 | $92.52 |
| April 2018 | $74.55 | $88.44 |
| March 2018 | $69.86 | $83.52 |
| February 2018 | $65.71 | $78.56 |
| January 2018 | $69.51 | $83.10 |
| December 2017 | $73.92 | $89.07 |
| November 2017 | $74.53 | $89.81 |
| October 2017 | $67.07 | $80.82 |
| September 2017 | $67.34 | $81.81 |
| August 2017 | $60.57 | $73.59 |
| July 2017 | $60.12 | $73.04 |
| June 2017 | $60.42 | $74.10 |
| May 2017 | $61.08 | $74.90 |
| April 2017 | $63.92 | $78.39 |
| March 2017 | $66.44 | $82.12 |
| February 2017 | $71.71 | $88.63 |
| January 2017 | $65.90 | $81.45 |
| December 2016 | $68.45 | $85.26 |
| November 2016 | $65.22 | $81.23 |
| October 2016 | $64.75 | $80.65 |
| September 2016 | $70.89 | $88.94 |
| August 2016 | $71.73 | $90 |
| July 2016 | $81.59 | $102.37 |
| June 2016 | $83.13 | $104.92 |
| May 2016 | $85.78 | $108.27 |
| April 2016 | $84.16 | $106.22 |
| March 2016 | $92.94 | $117.95 |
| February 2016 | $83.87 | $106.44 |
| January 2016 | $88.79 | $112.68 |
| December 2015 | $84.12 | $107.31 |
| November 2015 | $78.77 | $100.49 |
| October 2015 | $78.28 | $99.87 |
| September 2015 | $73.49 | $94.30 |
| August 2015 | $69.92 | $89.73 |
| July 2015 | $74.20 | $95.21 |
| June 2015 | $67.31 | $86.91 |
| May 2015 | $70.64 | $91.21 |
| April 2015 | $67.65 | $87.34 |
| March 2015 | $72.36 | $93.94 |
| February 2015 | $70.88 | $92.02 |
| January 2015 | $72.98 | $94.75 |
| December 2014 | $66.81 | $87.22 |
| November 2014 | $65.13 | $85.02 |
| October 2014 | $65.18 | $85.09 |
| September 2014 | $56.63 | $74.36 |
| August 2014 | $58.85 | $77.27 |
| July 2014 | $58.43 | $76.72 |
| June 2014 | $58.49 | $77.25 |
| May 2014 | $58.14 | $76.80 |
| April 2014 | $57.46 | $75.90 |
| March 2014 | $55.27 | $73.45 |
| February 2014 | $55.68 | $73.99 |
| January 2014 | $51.10 | $67.91 |
| December 2013 | $48.70 | $65.17 |
| November 2013 | $49.87 | $66.74 |
| October 2013 | $57.16 | $76.49 |
| September 2013 | $56.29 | $75.68 |
| August 2013 | $49.29 | $66.27 |
| July 2013 | $51.39 | $69.10 |
| June 2013 | $47.94 | $64.79 |
| May 2013 | $48 | $64.87 |
| April 2013 | $50.76 | $68.60 |
| March 2013 | $47.48 | $64.49 |
| February 2013 | $44.79 | $60.84 |
| January 2013 | $48.03 | $65.24 |
| December 2012 | $45.49 | $62.10 |
| November 2012 | $45.27 | $61.79 |
| October 2012 | $42.34 | $57.80 |
| September 2012 | $42.16 | $57.85 |
| August 2012 | $41.43 | $56.85 |
| July 2012 | $41.61 | $57.10 |
| June 2012 | $36.30 | $50.09 |
| May 2012 | $35.76 | $49.35 |
| April 2012 | $38.19 | $52.70 |
| March 2012 | $35.89 | $49.83 |
| February 2012 | $34.22 | $47.51 |
| January 2012 | $33.51 | $46.52 |
| December 2011 | $30.53 | $42.67 |
| November 2011 | $29.79 | $41.64 |
| October 2011 | $31.62 | $44.20 |
| September 2011 | $26.39 | $37.17 |
| August 2011 | $28.85 | $40.64 |
| July 2011 | $28.79 | $40.55 |
| June 2011 | $28.90 | $41 |
| May 2011 | $29.58 | $41.96 |
| April 2011 | $30.16 | $42.78 |
| March 2011 | $27.67 | $39.55 |
| February 2011 | $27.15 | $38.80 |
| January 2011 | $26.90 | $38.44 |
| December 2010 | $25.54 | $36.81 |
| November 2010 | $25 | $36.03 |
| October 2010 | $27.11 | $39.07 |
| September 2010 | $26.09 | $37.90 |
| August 2010 | $26 | $37.77 |
| July 2010 | $25.34 | $36.80 |
| June 2010 | $23.50 | $34.43 |
| May 2010 | $24.59 | $36.03 |
| April 2010 | $25.17 | $36.89 |
| March 2010 | $23.59 | $34.86 |
| February 2010 | $21.47 | $31.73 |
| January 2010 | $22.94 | $33.90 |
| December 2009 | $23.98 | $35.73 |
| November 2009 | $21.69 | $32.32 |
| October 2009 | $20.20 | $30.10 |
| September 2009 | $20.22 | $30.43 |
| August 2009 | $19.53 | $29.39 |
| July 2009 | $17.88 | $26.92 |
| June 2009 | $16.14 | $24.60 |
| May 2009 | $15.85 | $24.16 |
| April 2009 | $14.79 | $22.54 |
| March 2009 | $12.92 | $20.08 |
| February 2009 | $13.62 | $21.18 |
| January 2009 | $16.72 | $26 |
| December 2008 | $22.87 | $36 |
| November 2008 | $17.25 | $27.16 |
| October 2008 | $20.61 | $32.45 |
| September 2008 | $28.09 | $44.69 |
| August 2008 | $24.20 | $38.50 |
| July 2008 | $26.28 | $41.81 |
| June 2008 | $25.85 | $41.56 |
| May 2008 | $27.49 | $44.19 |
| April 2008 | $27.80 | $44.70 |
| March 2008 | $26.32 | $42.71 |
| February 2008 | $23.76 | $38.55 |
| January 2008 | $24.42 | $39.62 |
| December 2007 | $24.46 | $40.10 |
| November 2007 | $26.66 | $43.71 |
| October 2007 | $28.86 | $47.31 |
| September 2007 | $27.72 | $45.84 |
| August 2007 | $27.28 | $45.11 |
| July 2007 | $26.06 | $43.10 |
| June 2007 | $28.87 | $48.16 |
| May 2007 | $31.94 | $53.28 |
| April 2007 | $33.13 | $55.26 |
| March 2007 | $32.97 | $55.41 |
| February 2007 | $34.64 | $58.22 |
| January 2007 | $35.70 | $60 |
| December 2006 | $33.84 | $57.28 |
| November 2006 | $34.56 | $58.50 |
| October 2006 | $34.84 | $58.98 |
| September 2006 | $32.57 | $55.55 |
| August 2006 | $31.71 | $54.08 |
| July 2006 | $30.30 | $51.67 |
| June 2006 | $29.54 | $50.79 |
| May 2006 | $27.44 | $47.17 |
| April 2006 | $28.59 | $49.15 |
| March 2006 | $31.86 | $55.20 |
| February 2006 | $30.01 | $52 |
| January 2006 | $28.59 | $49.53 |
| December 2005 | $26.87 | $46.97 |
| November 2005 | $28.38 | $49.60 |
| October 2005 | $26.62 | $46.53 |
| September 2005 | $27.77 | $48.95 |
| August 2005 | $26.32 | $46.40 |
| July 2005 | $27.41 | $48.31 |
| June 2005 | $25.56 | $45.46 |
| May 2005 | $25.08 | $44.59 |
| April 2005 | $24.04 | $42.75 |
| March 2005 | $22.06 | $39.63 |
| February 2005 | $22.79 | $40.93 |
| January 2005 | $22.16 | $39.80 |
| December 2004 | $23.23 | $42.14 |
| November 2004 | $23.29 | $42.24 |
| October 2004 | $21.54 | $39.07 |
| September 2004 | $21.38 | $39.18 |
| August 2004 | $21.64 | $39.65 |
| July 2004 | $21.17 | $38.79 |
| June 2004 | $20.63 | $38.18 |
| May 2004 | $20.32 | $37.61 |
| April 2004 | $18.25 | $33.77 |
| March 2004 | $22.35 | $41.77 |
| February 2004 | $20.31 | $37.95 |
| January 2004 | $19.96 | $37.30 |
| December 2003 | $19.67 | $37.15 |
| November 2003 | $18.28 | $34.53 |
| October 2003 | $17.92 | $33.85 |
| September 2003 | $17.34 | $33.15 |
| August 2003 | $16.23 | $31.03 |
| July 2003 | $16.59 | $31.71 |
| June 2003 | $16.28 | $31.50 |
| May 2003 | $15.53 | $30.05 |
| April 2003 | $15.17 | $29.36 |
| March 2003 | $14.51 | $28.48 |
| February 2003 | $13.84 | $27.16 |
| January 2003 | $13.87 | $27.22 |
| December 2002 | $14.25 | $28.36 |
| November 2002 | $14.07 | $28 |
| October 2002 | $14.60 | $29.05 |
| September 2002 | $15.08 | $30.42 |
| August 2002 | $15.15 | $30.55 |
| July 2002 | $16.29 | $32.85 |
| June 2002 | $16.75 | $34.17 |
| May 2002 | $15.06 | $30.72 |
| April 2002 | $15.10 | $30.80 |
| March 2002 | $15.21 | $31.43 |
| February 2002 | $14 | $28.91 |
| January 2002 | $15.05 | $31.09 |
| December 2001 | $14.89 | $31.15 |
| November 2001 | $13.90 | $29.09 |
| October 2001 | $13.56 | $28.38 |
| September 2001 | $13 | $27.60 |
| August 2001 | $12.62 | $26.80 |
| July 2001 | $11.92 | $25.30 |
| June 2001 | $12.71 | $27.37 |
| May 2001 | $11.38 | $24.51 |
| April 2001 | $11.45 | $24.65 |
| March 2001 | $11.20 | $24.50 |
| February 2001 | $10.10 | $22.09 |
| January 2001 | $9.88 | $21.60 |
| December 2000 | $8.91 | $19.88 |
| November 2000 | $8.13 | $18.12 |
| October 2000 | $8.46 | $18.88 |
| September 2000 | $9.02 | $20.50 |
| August 2000 | $8.56 | $19.44 |
| July 2000 | $9.66 | $21.94 |
| June 2000 | $9.27 | $21.44 |
| May 2000 | $8.97 | $20.75 |
| April 2000 | $8.89 | $20.56 |
| March 2000 | $8.59 | $20.25 |
| February 2000 | $8.03 | $18.94 |
| January 2000 | $8.03 | $18.94 |
| December 1999 | $7.87 | $18.94 |
| November 1999 | $8.31 | $20 |
| October 1999 | $8.83 | $21.25 |
| September 1999 | $9.30 | $22.75 |
| August 1999 | $9.35 | $22.88 |
| July 1999 | $9.99 | $24.44 |
| June 1999 | $10.86 | $26.94 |
| May 1999 | $10.05 | $24.94 |
| April 1999 | $9.85 | $24.44 |
| March 1999 | $9.24 | $23.31 |
| February 1999 | $9.27 | $23.38 |
| January 1999 | $9.84 | $24.81 |
| December 1998 | $9.82 | $25.12 |
| November 1998 | $9.96 | $25.50 |
| October 1998 | $10.01 | $25.62 |
| September 1998 | $10.10 | $26.25 |
| August 1998 | $8.56 | $22.25 |
| July 1998 | $9.79 | $25.44 |
| June 1998 | $10.74 | $28.25 |
| May 1998 | $10.38 | $27.31 |
| April 1998 | $10.52 | $27.69 |
| March 1998 | $11.15 | $29.69 |
| February 1998 | $11.08 | $29.50 |
| January 1998 | $11.54 | $30.75 |
| December 1997 | $12.04 | $32.44 |
| November 1997 | $11.32 | $30.50 |
| October 1997 | $10.91 | $29.38 |
| September 1997 | $11.56 | $31.50 |
| August 1997 | $11.15 | $30.38 |
| July 1997 | $10.90 | $29.69 |
| June 1997 | $10.61 | $29.25 |
| May 1997 | $10.52 | $29 |
| April 1997 | $10.25 | $28.25 |
| March 1997 | $11.03 | $30.75 |
| February 1997 | $11.07 | $30.88 |
| January 1997 | $11.30 | $31.50 |
| December 1996 | $11.08 | $31.25 |
| November 1996 | $10.06 | $28.38 |
| October 1996 | $9.53 | $26.88 |
| September 1996 | $9.18 | $26.25 |
| August 1996 | $9.45 | $27 |
| July 1996 | $8.70 | $24.88 |
| June 1996 | $9.16 | $26.50 |
| May 1996 | $9.03 | $26.12 |
| April 1996 | $8.85 | $25.62 |
| March 1996 | $9.26 | $27.12 |
| February 1996 | $9.13 | $26.75 |
| January 1996 | $8.87 | $26 |
| December 1995 | $8.93 | $26.50 |
| November 1995 | $8.38 | $24.88 |
| October 1995 | $8.34 | $24.75 |
| September 1995 | $8.26 | $24.88 |
| August 1995 | $7.76 | $23.38 |
| July 1995 | $7.64 | $23 |
| June 1995 | $7.64 | $23 |
LSI
Price: $133.10
52 week price:
Dividend Yield: 3.53%
5-year range yield:
Forward Dividend Yield: 2.70%
Payout Ratio: 72.58%
Dividend Per Share: 3.60 USD
Earnings Per Share: 4.96 USD
P/E Ratio: 30.95
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Industrial
Country: United States
Volume: 38413
Ebitda: 78.1 millionMarket Capitalization: 11.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 14.69%
DGR5: 9.33%
DGR10: 13.26%
DGR20: 5.46%