NYSE - Nasdaq Real Time Price USD

Iron Mountain Incorporated (IRM)

78.03 +0.77 (+1.00%)
As of 10:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 77.44 78.07 77.26 78.03 78.03 37,031
Apr 25, 2024 77.54 77.88 76.37 77.26 77.26 1,125,000
Apr 24, 2024 76.27 78.46 76.12 78.19 78.19 1,095,400
Apr 23, 2024 76.18 76.94 75.78 76.60 76.60 774,700
Apr 22, 2024 75.35 75.97 74.75 75.85 75.85 926,200
Apr 19, 2024 74.75 75.26 74.49 75.10 75.10 1,093,200
Apr 18, 2024 75.47 75.63 74.41 74.42 74.42 869,000
Apr 17, 2024 74.99 75.47 74.19 75.15 75.15 1,244,500
Apr 16, 2024 74.69 75.36 73.53 74.71 74.71 1,124,600
Apr 15, 2024 76.68 76.69 74.26 74.84 74.84 1,191,000
Apr 12, 2024 75.95 76.55 75.40 76.02 76.02 1,047,500
Apr 11, 2024 76.60 77.33 75.75 76.61 76.61 994,600
Apr 10, 2024 77.50 77.89 75.46 75.69 75.69 1,901,500
Apr 9, 2024 79.15 79.31 78.33 79.20 79.20 938,000
Apr 8, 2024 78.75 79.12 78.37 78.74 78.74 776,800
Apr 5, 2024 78.48 79.15 78.25 78.64 78.64 916,300
Apr 4, 2024 80.00 80.38 78.38 78.70 78.70 800,700
Apr 3, 2024 78.50 79.55 78.29 79.21 79.21 950,300
Apr 2, 2024 78.86 78.93 78.00 78.75 78.75 1,356,100
Apr 1, 2024 80.21 80.38 79.06 79.54 79.54 939,200
Mar 28, 2024 80.25 80.79 79.97 80.21 80.21 1,345,300
Mar 27, 2024 78.77 80.17 78.64 80.14 80.14 1,203,100
Mar 26, 2024 78.18 78.65 77.85 77.95 77.95 1,250,400
Mar 25, 2024 79.60 79.81 78.16 78.17 78.17 1,175,200
Mar 22, 2024 80.80 80.85 79.22 79.46 79.46 1,225,400
Mar 21, 2024 80.63 81.44 80.46 80.93 80.93 1,338,100
Mar 20, 2024 79.64 80.29 79.23 80.17 80.17 1,110,900
Mar 19, 2024 79.78 79.99 78.87 79.93 79.93 1,241,000
Mar 18, 2024 78.91 79.82 78.50 79.68 79.68 1,185,000
Mar 15, 2024 77.55 79.23 77.55 78.61 78.61 3,032,300
Mar 14, 2024 0.65 Dividend
Mar 14, 2024 78.98 79.14 77.07 78.05 78.05 1,665,200
Mar 13, 2024 80.76 80.80 79.62 80.10 79.45 1,590,300
Mar 12, 2024 80.62 81.11 80.08 80.87 80.21 1,053,600
Mar 11, 2024 81.04 81.71 80.16 80.69 80.04 1,437,900
Mar 8, 2024 81.64 82.19 81.03 81.37 80.71 1,492,500
Mar 7, 2024 80.56 81.06 79.66 81.02 80.36 1,206,100
Mar 6, 2024 79.52 80.87 79.12 80.44 79.79 1,361,000
Mar 5, 2024 78.70 79.69 78.37 78.57 77.93 1,524,400
Mar 4, 2024 78.95 80.45 78.00 78.93 78.29 3,094,700
Mar 1, 2024 78.16 81.18 77.77 81.03 80.37 2,721,400
Feb 29, 2024 76.85 79.70 76.76 78.64 78.00 4,519,500
Feb 28, 2024 73.61 75.77 73.45 75.36 74.75 1,403,100
Feb 27, 2024 75.68 75.95 73.97 74.00 73.40 1,473,200
Feb 26, 2024 74.93 75.72 74.60 75.37 74.76 1,758,900
Feb 23, 2024 72.94 75.33 72.31 75.03 74.42 2,366,100
Feb 22, 2024 70.02 73.00 70.00 72.10 71.51 3,319,000
Feb 21, 2024 68.60 68.74 67.89 68.53 67.97 1,499,700
Feb 20, 2024 67.49 68.47 67.09 68.42 67.86 1,602,700
Feb 16, 2024 68.36 68.76 67.77 67.98 67.43 1,067,500
Feb 15, 2024 68.20 69.27 68.15 69.14 68.58 1,219,700
Feb 14, 2024 67.32 67.85 66.86 67.55 67.00 893,900
Feb 13, 2024 67.48 67.48 66.20 67.02 66.48 1,348,100
Feb 12, 2024 68.66 69.23 68.46 68.83 68.27 996,000
Feb 9, 2024 68.63 68.94 68.18 68.63 68.07 741,700
Feb 8, 2024 67.74 68.62 67.60 68.56 68.00 821,000
Feb 7, 2024 69.24 69.27 67.66 67.82 67.27 1,741,500
Feb 6, 2024 68.42 69.37 68.06 68.96 68.40 950,000
Feb 5, 2024 68.24 68.81 67.63 68.45 67.89 1,443,000
Feb 2, 2024 68.64 69.53 67.40 69.12 68.56 1,562,100
Feb 1, 2024 67.43 69.29 67.13 69.28 68.72 1,409,600
Jan 31, 2024 68.49 68.80 67.19 67.52 66.97 2,559,000
Jan 30, 2024 67.53 68.67 67.39 68.26 67.71 1,025,400
Jan 29, 2024 67.50 67.84 67.14 67.72 67.17 795,100
Jan 26, 2024 68.65 68.65 67.40 67.56 67.01 1,289,500
Jan 25, 2024 67.76 68.48 67.69 68.43 67.87 1,277,400
Jan 24, 2024 68.55 68.68 66.90 67.01 66.47 1,215,900
Jan 23, 2024 67.46 68.37 67.36 67.89 67.34 1,563,200
Jan 22, 2024 67.15 67.84 66.77 67.11 66.57 1,096,000
Jan 19, 2024 66.15 67.03 65.40 66.87 66.33 1,355,500
Jan 18, 2024 65.36 66.14 65.01 65.94 65.40 1,464,800
Jan 17, 2024 65.49 66.37 64.68 65.34 64.81 1,253,900
Jan 16, 2024 66.50 66.81 65.92 66.36 65.82 1,294,000
Jan 12, 2024 66.82 67.53 66.22 67.23 66.68 1,384,400
Jan 11, 2024 66.83 66.93 65.67 66.25 65.71 1,146,700
Jan 10, 2024 67.19 67.45 66.80 67.18 66.63 821,600
Jan 9, 2024 67.47 67.79 66.96 67.14 66.60 935,400
Jan 8, 2024 66.75 68.06 66.67 68.05 67.50 948,900
Jan 5, 2024 66.16 67.54 65.90 66.75 66.21 1,798,700
Jan 4, 2024 66.22 67.63 66.22 66.56 66.02 1,826,200
Jan 3, 2024 68.14 68.27 65.02 66.22 65.68 2,568,700
Jan 2, 2024 69.90 70.06 68.44 68.63 68.07 1,618,200
Dec 29, 2023 70.36 70.50 69.88 69.98 69.41 960,500
Dec 28, 2023 69.73 70.66 69.73 70.60 70.03 783,200
Dec 27, 2023 69.81 70.34 69.66 70.24 69.67 840,000
Dec 26, 2023 69.40 69.94 69.13 69.87 69.30 646,600
Dec 22, 2023 69.25 69.61 68.91 69.37 68.81 775,200
Dec 21, 2023 68.50 69.07 67.97 69.05 68.49 988,300
Dec 20, 2023 68.73 69.16 67.97 68.02 67.47 1,295,900
Dec 19, 2023 68.54 68.98 68.46 68.73 68.17 994,400
Dec 18, 2023 68.05 68.57 67.73 68.32 67.77 1,297,700
Dec 15, 2023 67.63 68.27 67.12 67.92 67.37 3,221,900
Dec 14, 2023 0.65 Dividend
Dec 14, 2023 68.56 68.87 67.78 68.45 67.89 2,292,200
Dec 13, 2023 66.65 68.23 66.11 67.84 66.64 1,698,000
Dec 12, 2023 65.98 66.72 65.75 66.45 65.28 1,634,300
Dec 11, 2023 65.41 65.93 65.15 65.90 64.74 902,000
Dec 8, 2023 65.30 65.84 64.66 65.45 64.30 1,067,600
Dec 7, 2023 65.98 65.98 65.36 65.59 64.43 1,084,800
Dec 6, 2023 66.43 66.59 65.77 65.98 64.82 1,194,600
Dec 5, 2023 65.94 66.39 65.49 65.99 64.83 1,979,100
Dec 4, 2023 65.16 66.25 65.00 66.20 65.03 1,766,600
Dec 1, 2023 64.02 65.58 63.65 65.49 64.34 1,520,000
Nov 30, 2023 63.15 64.19 62.95 64.15 63.02 2,052,700
Nov 29, 2023 64.20 64.25 63.17 63.28 62.17 1,428,800
Nov 28, 2023 63.31 63.75 63.00 63.72 62.60 960,200
Nov 27, 2023 63.09 63.91 62.58 63.60 62.48 1,571,200
Nov 24, 2023 63.30 63.44 62.71 63.21 62.10 385,400
Nov 22, 2023 63.67 63.71 63.08 63.29 62.17 727,800
Nov 21, 2023 63.00 63.18 62.56 63.05 61.94 1,001,700
Nov 20, 2023 62.01 63.36 61.80 63.22 62.11 1,533,500
Nov 17, 2023 62.64 62.73 62.00 62.23 61.13 1,082,100
Nov 16, 2023 62.24 62.43 61.59 62.03 60.94 1,566,000
Nov 15, 2023 61.91 62.63 61.89 62.19 61.09 2,181,700
Nov 14, 2023 60.33 62.61 59.83 61.88 60.79 1,693,500
Nov 13, 2023 59.03 59.29 58.55 59.10 58.06 1,325,500
Nov 10, 2023 59.42 59.51 58.92 59.44 58.39 839,200
Nov 9, 2023 59.67 59.67 58.59 58.87 57.83 1,222,900
Nov 8, 2023 59.31 59.64 58.95 59.53 58.48 1,885,400
Nov 7, 2023 59.55 59.72 58.55 59.17 58.13 1,928,400
Nov 6, 2023 61.68 61.68 59.94 60.25 59.19 1,924,200
Nov 3, 2023 60.13 62.57 60.13 61.75 60.66 2,323,900
Nov 2, 2023 60.33 60.50 57.36 59.35 58.30 3,734,600
Nov 1, 2023 59.17 59.66 58.81 59.66 58.61 2,320,600
Oct 31, 2023 58.67 59.25 57.98 59.07 58.03 1,984,800
Oct 30, 2023 58.56 58.99 57.87 58.29 57.26 1,580,800
Oct 27, 2023 59.30 59.30 57.90 58.22 57.19 2,172,800
Oct 26, 2023 58.63 59.36 58.63 59.02 57.98 1,695,600
Oct 25, 2023 59.14 59.45 58.31 58.37 57.34 1,061,800
Oct 24, 2023 59.38 59.90 59.14 59.65 58.60 2,047,400
Oct 23, 2023 58.98 59.64 58.51 59.06 58.02 1,354,900
Oct 20, 2023 60.03 60.40 59.16 59.22 58.18 1,640,800
Oct 19, 2023 59.82 61.00 59.53 59.75 58.70 1,526,500
Oct 18, 2023 61.34 61.44 59.99 59.99 58.93 3,345,400
Oct 17, 2023 61.17 62.33 61.00 61.69 60.60 1,221,100
Oct 16, 2023 60.73 61.78 60.29 61.67 60.58 1,278,500
Oct 13, 2023 60.82 60.82 59.55 60.30 59.24 923,300
Oct 12, 2023 60.80 60.91 59.59 60.50 59.43 1,186,700
Oct 11, 2023 60.13 60.89 59.66 60.83 59.76 1,401,000
Oct 10, 2023 59.30 60.17 59.00 59.68 58.63 1,333,900
Oct 9, 2023 57.73 59.30 57.62 59.29 58.25 1,033,900
Oct 6, 2023 57.03 58.50 56.51 58.08 57.06 1,664,900
Oct 5, 2023 57.68 57.98 57.16 57.30 56.29 1,108,000
Oct 4, 2023 57.47 57.72 56.75 57.69 56.67 1,314,300
Oct 3, 2023 58.29 58.79 57.03 57.23 56.22 1,601,100
Oct 2, 2023 59.30 59.65 58.13 58.67 57.64 2,019,000
Sep 29, 2023 60.67 60.96 59.36 59.45 58.40 1,682,000
Sep 28, 2023 59.08 60.05 58.94 59.87 58.82 1,827,400
Sep 27, 2023 60.06 60.56 58.97 58.99 57.95 1,872,000
Sep 26, 2023 61.12 61.29 59.81 59.88 58.83 1,869,400
Sep 25, 2023 61.60 61.94 61.32 61.39 60.31 1,469,700
Sep 22, 2023 61.80 62.64 61.78 61.89 60.80 1,293,300
Sep 21, 2023 62.93 62.99 61.47 61.71 60.62 1,959,400
Sep 20, 2023 63.41 64.48 62.87 63.45 62.33 2,239,800
Sep 19, 2023 63.09 63.21 62.52 63.05 61.94 1,686,700
Sep 18, 2023 62.88 63.17 62.56 63.07 61.96 1,251,100
Sep 15, 2023 63.41 63.64 62.58 62.85 61.74 4,227,800
Sep 14, 2023 0.65 Dividend
Sep 14, 2023 62.90 64.06 62.60 63.82 62.70 1,673,800
Sep 13, 2023 63.09 63.44 62.75 63.06 61.31 1,450,100
Sep 12, 2023 62.78 63.19 62.60 63.15 61.40 1,301,900
Sep 11, 2023 62.87 63.11 62.14 63.01 61.26 1,086,900
Sep 8, 2023 63.65 63.89 62.67 62.68 60.94 1,312,600
Sep 7, 2023 64.06 64.37 63.40 63.65 61.88 1,308,400
Sep 6, 2023 63.24 64.11 63.03 64.02 62.24 1,348,100
Sep 5, 2023 63.52 63.61 62.97 63.28 61.52 1,167,700
Sep 1, 2023 63.77 64.20 63.10 63.61 61.85 759,400
Aug 31, 2023 63.39 63.74 63.25 63.54 61.78 1,444,800
Aug 30, 2023 62.65 63.74 62.61 63.35 61.59 1,013,900
Aug 29, 2023 62.05 62.71 61.63 62.63 60.89 915,600
Aug 28, 2023 61.25 62.16 61.25 62.05 60.33 1,329,400
Aug 25, 2023 60.71 61.46 60.43 61.17 59.47 699,800
Aug 24, 2023 61.08 61.77 60.54 60.54 58.86 1,019,700
Aug 23, 2023 59.85 61.23 59.80 61.06 59.37 1,190,000
Aug 22, 2023 59.51 60.22 59.50 59.54 57.89 1,330,600
Aug 21, 2023 59.26 59.28 58.10 58.56 56.94 919,500
Aug 18, 2023 58.09 59.21 58.03 59.11 57.47 772,100
Aug 17, 2023 59.19 59.92 58.53 58.56 56.94 959,300
Aug 16, 2023 59.70 60.00 59.08 59.27 57.63 1,156,700
Aug 15, 2023 59.97 60.14 59.57 59.67 58.01 1,137,600
Aug 14, 2023 60.22 60.60 60.08 60.21 58.54 1,259,500
Aug 11, 2023 60.97 61.09 60.15 60.47 58.79 1,176,400
Aug 10, 2023 61.15 61.66 60.84 61.00 59.31 1,069,100
Aug 9, 2023 60.60 61.48 60.34 60.92 59.23 1,279,600
Aug 8, 2023 61.09 61.26 60.24 60.77 59.08 1,704,900
Aug 7, 2023 60.94 61.90 60.93 61.43 59.73 1,129,900
Aug 4, 2023 59.70 61.19 59.65 60.92 59.23 1,230,900
Aug 3, 2023 59.37 61.35 58.31 59.80 58.14 2,066,900
Aug 2, 2023 61.59 61.75 60.92 61.64 59.93 1,403,900
Aug 1, 2023 61.17 61.92 61.12 61.78 60.07 1,299,100
Jul 31, 2023 60.65 61.42 60.45 61.40 59.70 3,219,500
Jul 28, 2023 61.56 61.74 60.43 60.56 58.88 798,600
Jul 27, 2023 62.61 62.88 60.90 61.08 59.39 1,382,800
Jul 26, 2023 62.06 62.84 62.06 62.43 60.70 1,304,700
Jul 25, 2023 62.10 62.43 61.79 62.07 60.35 1,552,500
Jul 24, 2023 61.96 62.28 61.70 62.15 60.43 1,107,700
Jul 21, 2023 62.20 62.20 61.55 61.89 60.17 1,437,100
Jul 20, 2023 62.00 62.15 61.07 61.99 60.27 1,251,900
Jul 19, 2023 62.15 62.37 61.61 62.23 60.50 1,281,200
Jul 18, 2023 61.22 62.07 61.04 61.83 60.11 2,476,800
Jul 17, 2023 59.61 61.62 59.25 61.28 59.58 1,906,300
Jul 14, 2023 58.89 59.53 58.68 59.51 57.86 1,031,300
Jul 13, 2023 59.45 59.51 58.58 59.11 57.47 1,272,300
Jul 12, 2023 59.21 59.73 58.90 59.35 57.70 1,664,500
Jul 11, 2023 58.98 59.00 58.16 58.54 56.92 1,302,600
Jul 10, 2023 57.94 58.82 57.68 58.77 57.14 1,590,300
Jul 7, 2023 57.96 58.38 57.70 57.95 56.34 1,505,000
Jul 6, 2023 57.38 58.58 57.08 58.27 56.65 1,443,700
Jul 5, 2023 57.23 58.50 56.71 58.23 56.61 1,595,500
Jul 3, 2023 56.46 57.53 56.28 57.27 55.68 789,800
Jun 30, 2023 56.74 57.14 56.03 56.82 55.24 2,147,700
Jun 29, 2023 55.18 56.23 55.02 56.16 54.60 1,200,600
Jun 28, 2023 55.59 55.59 54.91 55.47 53.93 1,321,800
Jun 27, 2023 54.92 55.95 54.62 55.74 54.19 1,077,200
Jun 26, 2023 53.97 54.87 53.97 54.63 53.11 997,700
Jun 23, 2023 54.49 54.88 53.74 53.97 52.47 3,362,400
Jun 22, 2023 55.69 55.78 54.63 54.85 53.33 1,022,500
Jun 21, 2023 55.08 55.63 54.79 55.55 54.01 866,300
Jun 20, 2023 56.58 56.67 55.26 55.45 53.91 1,167,200
Jun 16, 2023 57.21 57.53 56.60 56.76 55.19 2,380,800
Jun 15, 2023 56.17 57.21 55.99 57.16 55.57 1,044,700
Jun 14, 2023 0.62 Dividend
Jun 14, 2023 56.10 56.85 55.93 56.72 55.15 933,600
Jun 13, 2023 56.27 56.80 56.22 56.38 54.21 1,167,400
Jun 12, 2023 56.20 56.37 55.62 56.37 54.20 1,974,700
Jun 9, 2023 55.90 56.18 55.49 56.07 53.92 1,403,300
Jun 8, 2023 56.13 56.13 55.25 55.83 53.69 1,060,200
Jun 7, 2023 55.83 56.48 55.46 56.36 54.19 946,600
Jun 6, 2023 55.78 56.24 55.24 55.72 53.58 961,000
Jun 5, 2023 55.00 55.89 54.99 55.52 53.39 885,700
Jun 2, 2023 53.67 55.31 53.41 55.23 53.11 1,468,400
Jun 1, 2023 53.48 53.48 52.84 53.15 51.11 1,694,700
May 31, 2023 53.48 53.67 52.82 53.42 51.37 8,900,000
May 30, 2023 53.75 53.87 53.37 53.40 51.35 1,201,900
May 26, 2023 53.93 53.97 53.54 53.58 51.52 1,300,600
May 25, 2023 53.72 54.08 53.16 53.71 51.65 1,076,400
May 24, 2023 54.61 54.61 53.41 53.45 51.40 1,011,700
May 23, 2023 54.74 54.92 54.35 54.71 52.61 1,413,000
May 22, 2023 55.38 55.91 55.01 55.04 52.93 893,100
May 19, 2023 55.43 55.85 54.81 55.36 53.23 851,200
May 18, 2023 54.80 55.30 54.40 55.17 53.05 805,400
May 17, 2023 54.66 55.41 54.32 55.27 53.15 805,000
May 16, 2023 55.83 55.97 54.33 54.35 52.26 789,100
May 15, 2023 55.22 55.86 55.13 55.66 53.52 809,400
May 12, 2023 55.29 55.51 54.42 55.09 52.97 795,000
May 11, 2023 55.36 55.92 55.02 55.22 53.10 878,500
May 10, 2023 56.15 56.41 55.35 55.83 53.69 1,498,600
May 9, 2023 55.85 55.95 55.51 55.78 53.64 1,002,800
May 8, 2023 56.12 56.33 55.27 55.99 53.84 941,100
May 5, 2023 56.04 56.53 55.73 56.39 54.22 873,800
May 4, 2023 55.49 56.25 54.94 55.64 53.50 1,420,400
May 3, 2023 55.00 55.85 54.58 55.17 53.05 1,439,000
May 2, 2023 55.17 55.20 54.00 54.68 52.58 1,419,500
May 1, 2023 55.12 55.42 54.89 55.37 53.24 920,000
Apr 28, 2023 54.98 55.53 54.85 55.24 53.12 1,050,100
Apr 27, 2023 54.10 55.08 53.94 54.98 52.87 1,062,000
Apr 26, 2023 54.04 54.48 53.74 53.86 51.79 944,700

Related Tickers

DLR Digital Realty Trust, Inc.
143.10
+1.13%
 
CCI Crown Castle Inc.
95.24
+1.09%
 
AMT American Tower Corporation
174.75
+1.07%
 
EQIX Equinix, Inc.
739.69
+0.18%
 
EPR EPR Properties
41.34
+0.54%
 
WY Weyerhaeuser Company
30.90
-1.80%
 
SBAC SBA Communications Corporation
199.53
+0.81%
 
LAND Gladstone Land Corporation
12.72
+0.63%
 
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
26.04
+2.44%
 
GLPI Gaming and Leisure Properties, Inc.
43.29
-0.32%