NYSE - Delayed Quote USD

Iron Mountain Incorporated (IRM)

Compare
111.90 -1.02 (-0.90%)
At close: December 13 at 4:00:02 PM EST
112.33 +0.43 (+0.38%)
After hours: December 13 at 7:51:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 112.64 113.57 111.57 111.90 111.90 957,600
Dec 12, 2024 113.00 114.80 112.54 112.92 112.92 1,201,200
Dec 11, 2024 112.99 113.92 111.30 113.09 113.09 1,512,800
Dec 10, 2024 114.11 114.88 111.86 112.02 112.02 2,486,700
Dec 9, 2024 120.14 121.00 114.16 114.34 114.34 2,007,200
Dec 6, 2024 118.79 120.46 118.19 120.16 120.16 1,131,800
Dec 5, 2024 118.13 118.83 117.38 118.37 118.37 1,414,200
Dec 4, 2024 121.07 121.23 118.21 118.86 118.86 1,420,900
Dec 3, 2024 122.00 122.88 120.11 120.16 120.16 2,275,200
Dec 2, 2024 123.00 123.04 121.16 121.59 121.59 1,908,300
Nov 29, 2024 124.39 124.98 123.43 123.67 123.67 858,200
Nov 27, 2024 124.72 125.38 123.62 124.24 124.24 831,000
Nov 26, 2024 120.81 123.67 120.58 123.61 123.61 1,018,800
Nov 25, 2024 119.85 121.21 119.37 120.78 120.78 2,292,500
Nov 22, 2024 119.24 119.71 118.28 119.10 119.10 692,300
Nov 21, 2024 116.31 119.51 116.09 118.73 118.73 1,475,800
Nov 20, 2024 115.60 116.52 114.88 116.30 116.30 691,900
Nov 19, 2024 114.93 116.73 114.63 116.51 116.51 1,028,600
Nov 18, 2024 113.62 115.65 113.41 115.50 115.50 1,440,300
Nov 15, 2024 112.68 115.46 112.30 114.88 114.88 1,485,900
Nov 14, 2024 116.14 116.25 112.93 113.12 113.12 1,357,100
Nov 13, 2024 115.52 116.92 114.94 115.98 115.98 1,181,900
Nov 12, 2024 117.10 117.63 114.04 114.50 114.50 1,735,300
Nov 11, 2024 118.97 119.99 117.41 117.44 117.44 1,394,500
Nov 8, 2024 117.49 120.68 117.44 119.71 119.71 1,260,900
Nov 7, 2024 113.84 117.08 112.73 116.92 116.92 2,278,500
Nov 6, 2024 121.78 124.44 112.11 114.44 114.44 4,448,300
Nov 5, 2024 122.44 125.88 122.44 125.73 125.73 1,669,500
Nov 4, 2024 121.45 122.87 121.21 122.35 122.35 1,481,000
Nov 1, 2024 124.88 125.25 120.99 121.16 121.16 1,847,500
Oct 31, 2024 126.89 127.30 123.63 123.73 123.73 2,055,100
Oct 30, 2024 127.69 129.14 126.91 127.64 127.64 1,106,500
Oct 29, 2024 127.67 128.73 126.92 127.60 127.60 928,200
Oct 28, 2024 128.92 129.67 127.81 128.14 128.14 1,479,300
Oct 25, 2024 126.80 130.24 126.77 127.70 127.70 2,016,000
Oct 24, 2024 125.89 127.05 125.14 125.97 125.97 1,083,000
Oct 23, 2024 123.34 126.55 123.25 125.54 125.54 1,498,000
Oct 22, 2024 122.99 124.75 122.50 123.87 123.87 1,122,600
Oct 21, 2024 124.99 125.64 122.99 123.41 123.41 1,616,500
Oct 18, 2024 124.86 125.81 123.69 125.76 125.76 1,025,200
Oct 17, 2024 123.54 124.79 123.25 124.46 124.46 1,020,100
Oct 16, 2024 122.33 124.12 121.92 123.42 123.42 1,231,400
Oct 15, 2024 122.23 123.55 121.54 122.00 122.00 1,144,400
Oct 14, 2024 120.27 121.32 119.82 121.20 121.20 812,500
Oct 11, 2024 119.59 120.67 119.28 120.34 120.34 718,800
Oct 10, 2024 120.00 120.59 118.38 119.02 119.02 1,557,900
Oct 9, 2024 119.25 120.70 118.83 120.49 120.49 1,016,600
Oct 8, 2024 117.68 119.30 116.89 118.84 118.84 990,800
Oct 7, 2024 117.36 117.57 116.16 116.77 116.77 999,700
Oct 4, 2024 118.00 118.81 117.08 118.28 118.28 879,200
Oct 3, 2024 119.22 119.40 117.41 118.43 118.43 948,200
Oct 2, 2024 117.21 119.56 116.65 119.40 119.40 1,039,500
Oct 1, 2024 119.00 119.14 117.42 118.24 118.24 1,527,900
Sep 30, 2024 116.44 118.94 116.10 118.83 118.83 2,146,200
Sep 27, 2024 117.29 117.60 116.01 116.73 116.73 1,403,400
Sep 26, 2024 119.32 119.50 116.71 117.31 117.31 1,171,600
Sep 25, 2024 119.57 120.54 118.88 119.32 119.32 1,177,700
Sep 24, 2024 117.69 119.82 117.00 119.17 119.17 1,399,500
Sep 23, 2024 118.00 118.74 116.50 118.44 118.44 1,621,700
Sep 20, 2024 112.84 115.57 112.28 115.36 115.36 4,240,800
Sep 19, 2024 117.99 117.99 112.36 114.13 114.13 1,901,100
Sep 18, 2024 115.85 118.17 115.38 116.45 116.45 1,306,400
Sep 17, 2024 117.00 117.71 114.65 115.92 115.92 1,372,500
Sep 16, 2024 0.72 Dividend
Sep 16, 2024 117.00 118.47 116.31 118.19 118.19 1,255,600
Sep 13, 2024 117.02 117.83 116.54 117.06 116.34 1,259,500
Sep 12, 2024 114.74 116.41 114.55 116.36 115.65 1,520,100
Sep 11, 2024 112.96 114.67 111.14 114.38 113.68 1,317,600
Sep 10, 2024 110.88 114.22 110.57 114.16 113.46 1,758,700
Sep 9, 2024 109.77 111.21 109.63 110.39 109.72 945,700
Sep 6, 2024 109.06 109.65 107.59 109.48 108.81 1,471,000
Sep 5, 2024 113.13 113.20 107.94 109.08 108.41 1,713,100
Sep 4, 2024 113.01 113.37 111.80 112.87 112.18 1,378,200
Sep 3, 2024 112.86 114.20 112.27 112.83 112.14 1,365,800
Aug 30, 2024 112.46 113.49 111.02 113.26 112.57 2,391,200
Aug 29, 2024 112.30 113.40 111.21 111.99 111.31 1,064,300
Aug 28, 2024 113.98 114.70 111.63 112.30 111.61 1,429,600
Aug 27, 2024 112.70 114.93 112.45 114.84 114.14 1,174,300
Aug 26, 2024 113.99 114.79 113.07 113.40 112.71 1,311,300
Aug 23, 2024 112.84 114.14 112.28 113.35 112.66 1,114,800
Aug 22, 2024 112.14 112.93 111.51 112.78 112.09 1,529,400
Aug 21, 2024 109.66 112.40 109.33 112.10 111.42 1,726,900
Aug 20, 2024 109.75 109.84 109.06 109.52 108.85 1,123,400
Aug 19, 2024 108.41 110.03 108.10 109.64 108.97 1,326,300
Aug 16, 2024 108.57 109.14 107.31 108.30 107.64 1,996,300
Aug 15, 2024 108.62 109.37 107.93 108.58 107.92 1,278,300
Aug 14, 2024 108.02 109.15 107.77 108.69 108.03 1,074,200
Aug 13, 2024 109.51 109.73 107.77 107.89 107.23 1,468,300
Aug 12, 2024 108.20 108.72 106.61 108.67 108.01 1,201,600
Aug 9, 2024 107.58 108.96 106.81 108.44 107.78 1,212,400
Aug 8, 2024 106.07 107.52 104.57 107.37 106.71 1,365,500
Aug 7, 2024 107.35 109.73 105.42 105.56 104.92 1,934,200
Aug 6, 2024 104.96 108.47 104.05 106.45 105.80 2,122,200
Aug 5, 2024 102.64 106.31 101.19 104.33 103.69 3,569,900
Aug 2, 2024 109.54 112.79 105.93 106.69 106.04 3,465,600
Aug 1, 2024 105.00 110.48 104.81 109.54 108.87 5,009,300
Jul 31, 2024 102.00 103.41 100.67 102.56 101.93 5,561,400
Jul 30, 2024 99.86 101.84 99.65 101.29 100.67 1,731,500
Jul 29, 2024 98.79 99.85 97.90 99.48 98.87 1,232,100
Jul 26, 2024 97.55 99.18 97.14 98.50 97.90 1,193,200
Jul 25, 2024 97.34 97.81 95.95 96.90 96.31 2,755,700
Jul 24, 2024 100.56 100.81 96.78 96.90 96.31 1,798,300
Jul 23, 2024 100.06 101.38 99.82 100.94 100.32 1,053,600
Jul 22, 2024 98.28 100.22 98.17 100.13 99.52 1,116,900
Jul 19, 2024 98.19 98.75 97.46 98.28 97.68 1,082,600
Jul 18, 2024 98.81 100.42 97.40 97.84 97.24 1,523,500
Jul 17, 2024 99.32 100.78 99.07 99.22 98.61 1,824,300
Jul 16, 2024 98.85 100.35 97.75 99.98 99.37 2,312,800
Jul 15, 2024 96.00 97.88 95.85 97.83 97.23 1,096,800
Jul 12, 2024 94.75 97.13 94.52 95.89 95.30 1,709,100
Jul 11, 2024 96.10 97.50 94.25 94.52 93.94 2,976,700
Jul 10, 2024 93.66 95.24 92.83 95.15 94.57 1,362,800
Jul 9, 2024 92.88 93.82 92.72 93.13 92.56 2,122,000
Jul 8, 2024 91.59 92.96 91.15 92.87 92.30 1,418,600
Jul 5, 2024 92.17 92.58 91.37 91.60 91.04 1,191,500
Jul 3, 2024 91.00 92.73 90.66 91.78 91.22 1,362,500
Jul 2, 2024 89.92 91.06 89.57 90.85 90.30 1,545,500
Jul 1, 2024 89.30 90.10 88.57 89.69 89.14 1,310,600
Jun 28, 2024 89.50 90.40 89.10 89.62 89.07 3,284,000
Jun 27, 2024 89.14 89.62 88.43 89.21 88.67 1,265,500
Jun 26, 2024 88.05 88.82 87.96 88.45 87.91 1,251,600
Jun 25, 2024 89.00 89.01 88.03 88.54 88.00 1,798,700
Jun 24, 2024 88.25 89.65 87.93 89.09 88.55 2,064,200
Jun 21, 2024 88.84 89.01 87.06 88.86 88.32 18,459,200
Jun 20, 2024 88.35 89.70 88.16 88.83 88.29 2,314,700
Jun 18, 2024 88.31 89.08 87.83 88.70 88.16 2,478,700
Jun 17, 2024 0.65 Dividend
Jun 17, 2024 86.83 88.71 86.78 88.27 87.73 1,513,700
Jun 14, 2024 87.40 88.39 87.02 88.02 86.84 1,172,300
Jun 13, 2024 87.41 88.50 86.87 87.77 86.59 1,719,000
Jun 12, 2024 89.14 89.91 87.22 87.30 86.13 2,657,300
Jun 11, 2024 86.86 87.74 86.24 87.33 86.16 1,638,500
Jun 10, 2024 85.04 87.33 84.78 87.10 85.93 2,130,100
Jun 7, 2024 83.74 85.63 83.58 85.47 84.32 1,804,900
Jun 6, 2024 82.83 84.95 82.36 84.84 83.70 2,204,100
Jun 5, 2024 81.33 82.48 80.71 82.34 81.23 1,447,300
Jun 4, 2024 80.38 81.25 80.26 81.15 80.06 1,039,300
Jun 3, 2024 81.03 81.25 79.15 80.73 79.64 1,194,600
May 31, 2024 80.01 80.82 79.37 80.69 79.60 2,343,900
May 30, 2024 78.76 80.29 78.57 79.64 78.57 1,057,800
May 29, 2024 78.67 78.93 78.06 78.38 77.33 1,035,100
May 28, 2024 80.96 81.08 79.42 79.50 78.43 996,700
May 24, 2024 79.57 80.42 79.32 80.23 79.15 651,300
May 23, 2024 81.15 81.15 79.14 79.28 78.21 1,280,700
May 22, 2024 82.69 82.69 80.40 80.96 79.87 1,243,200
May 21, 2024 81.81 82.94 81.38 82.85 81.74 978,000
May 20, 2024 81.91 82.34 81.54 82.10 81.00 803,600
May 17, 2024 82.48 82.48 81.28 81.79 80.69 1,735,900
May 16, 2024 82.22 83.00 82.00 82.00 80.90 1,510,700
May 15, 2024 81.54 82.49 81.28 82.34 81.23 1,067,700
May 14, 2024 78.56 80.76 78.56 80.53 79.45 1,569,500
May 13, 2024 80.28 80.30 78.35 78.39 77.34 970,100
May 10, 2024 79.70 80.17 79.48 79.77 78.70 1,033,700
May 9, 2024 78.37 79.61 77.94 79.59 78.52 1,270,800
May 8, 2024 77.09 78.26 76.41 78.04 76.99 912,600
May 7, 2024 77.39 77.81 76.69 77.60 76.56 999,200
May 6, 2024 76.12 76.90 75.55 76.80 75.77 1,137,500
May 3, 2024 77.80 78.15 74.80 75.32 74.31 1,977,000
May 2, 2024 78.85 78.93 75.87 77.00 75.96 2,872,200
May 1, 2024 77.66 79.38 77.37 78.10 77.05 2,507,900
Apr 30, 2024 77.59 78.08 77.22 77.52 76.48 1,732,000
Apr 29, 2024 78.00 78.26 77.23 77.97 76.92 866,600
Apr 26, 2024 77.44 78.13 77.27 77.52 76.48 817,600
Apr 25, 2024 77.54 77.88 76.37 77.26 76.22 1,125,000
Apr 24, 2024 76.27 78.46 76.12 78.19 77.14 1,095,400
Apr 23, 2024 76.18 76.94 75.78 76.60 75.57 774,700
Apr 22, 2024 75.35 75.97 74.75 75.85 74.83 926,200
Apr 19, 2024 74.75 75.26 74.49 75.10 74.09 1,093,200
Apr 18, 2024 75.47 75.63 74.41 74.42 73.42 869,000
Apr 17, 2024 74.99 75.47 74.19 75.15 74.14 1,244,500
Apr 16, 2024 74.69 75.36 73.53 74.71 73.71 1,124,600
Apr 15, 2024 76.68 76.69 74.26 74.84 73.83 1,191,000
Apr 12, 2024 75.95 76.55 75.40 76.02 75.00 1,047,500
Apr 11, 2024 76.60 77.33 75.75 76.61 75.58 994,600
Apr 10, 2024 77.50 77.89 75.46 75.69 74.67 1,901,500
Apr 9, 2024 79.15 79.31 78.33 79.20 78.13 938,000
Apr 8, 2024 78.75 79.12 78.37 78.74 77.68 776,800
Apr 5, 2024 78.48 79.15 78.25 78.64 77.58 916,300
Apr 4, 2024 80.00 80.38 78.38 78.70 77.64 800,700
Apr 3, 2024 78.50 79.55 78.29 79.21 78.14 950,300
Apr 2, 2024 78.86 78.93 78.00 78.75 77.69 1,356,100
Apr 1, 2024 80.21 80.38 79.06 79.54 78.47 939,200
Mar 28, 2024 80.25 80.79 79.97 80.21 79.13 1,345,300
Mar 27, 2024 78.77 80.17 78.64 80.14 79.06 1,203,100
Mar 26, 2024 78.18 78.65 77.85 77.95 76.90 1,250,400
Mar 25, 2024 79.60 79.81 78.16 78.17 77.12 1,175,200
Mar 22, 2024 80.80 80.85 79.22 79.46 78.39 1,225,400
Mar 21, 2024 80.63 81.44 80.46 80.93 79.84 1,338,100
Mar 20, 2024 79.64 80.29 79.23 80.17 79.09 1,110,900
Mar 19, 2024 79.78 79.99 78.87 79.93 78.86 1,241,000
Mar 18, 2024 78.91 79.82 78.50 79.68 78.61 1,185,000
Mar 15, 2024 77.55 79.23 77.55 78.61 77.55 3,032,300
Mar 14, 2024 0.65 Dividend
Mar 14, 2024 78.98 79.14 77.07 78.05 77.00 1,665,200
Mar 13, 2024 80.76 80.80 79.62 80.10 78.38 1,590,300
Mar 12, 2024 80.62 81.11 80.08 80.87 79.14 1,053,600
Mar 11, 2024 81.04 81.71 80.16 80.69 78.96 1,437,900
Mar 8, 2024 81.64 82.19 81.03 81.37 79.62 1,492,500
Mar 7, 2024 80.56 81.06 79.66 81.02 79.28 1,206,100
Mar 6, 2024 79.52 80.87 79.12 80.44 78.71 1,361,000
Mar 5, 2024 78.70 79.69 78.37 78.57 76.88 1,524,400
Mar 4, 2024 78.95 80.45 78.00 78.93 77.24 3,094,700
Mar 1, 2024 78.16 81.18 77.77 81.03 79.29 2,721,400
Feb 29, 2024 76.85 79.70 76.76 78.64 76.95 4,519,500
Feb 28, 2024 73.61 75.77 73.45 75.36 73.74 1,403,100
Feb 27, 2024 75.68 75.95 73.97 74.00 72.41 1,473,200
Feb 26, 2024 74.93 75.72 74.60 75.37 73.75 1,758,900
Feb 23, 2024 72.94 75.33 72.31 75.03 73.42 2,366,100
Feb 22, 2024 70.02 73.00 70.00 72.10 70.55 3,319,000
Feb 21, 2024 68.60 68.74 67.89 68.53 67.06 1,499,700
Feb 20, 2024 67.49 68.47 67.09 68.42 66.95 1,602,700
Feb 16, 2024 68.36 68.76 67.77 67.98 66.52 1,067,500
Feb 15, 2024 68.20 69.27 68.15 69.14 67.66 1,219,700
Feb 14, 2024 67.32 67.85 66.86 67.55 66.10 893,900
Feb 13, 2024 67.48 67.48 66.20 67.02 65.58 1,348,100
Feb 12, 2024 68.66 69.23 68.46 68.83 67.35 996,000
Feb 9, 2024 68.63 68.94 68.18 68.63 67.16 741,700
Feb 8, 2024 67.74 68.62 67.60 68.56 67.09 821,000
Feb 7, 2024 69.24 69.27 67.66 67.82 66.37 1,741,500
Feb 6, 2024 68.42 69.37 68.06 68.96 67.48 950,000
Feb 5, 2024 68.24 68.81 67.63 68.45 66.98 1,443,000
Feb 2, 2024 68.64 69.53 67.40 69.12 67.64 1,562,100
Feb 1, 2024 67.43 69.29 67.13 69.28 67.79 1,409,600
Jan 31, 2024 68.49 68.80 67.19 67.52 66.07 2,559,000
Jan 30, 2024 67.53 68.67 67.39 68.26 66.80 1,025,400
Jan 29, 2024 67.50 67.84 67.14 67.72 66.27 795,100
Jan 26, 2024 68.65 68.65 67.40 67.56 66.11 1,289,500
Jan 25, 2024 67.76 68.48 67.69 68.43 66.96 1,277,400
Jan 24, 2024 68.55 68.68 66.90 67.01 65.57 1,215,900
Jan 23, 2024 67.46 68.37 67.36 67.89 66.43 1,563,200
Jan 22, 2024 67.15 67.84 66.77 67.11 65.67 1,096,000
Jan 19, 2024 66.15 67.03 65.40 66.87 65.44 1,355,500
Jan 18, 2024 65.36 66.14 65.01 65.94 64.53 1,464,800
Jan 17, 2024 65.49 66.37 64.68 65.34 63.94 1,253,900
Jan 16, 2024 66.50 66.81 65.92 66.36 64.94 1,294,000
Jan 12, 2024 66.82 67.53 66.22 67.23 65.79 1,384,400
Jan 11, 2024 66.83 66.93 65.67 66.25 64.83 1,146,700
Jan 10, 2024 67.19 67.45 66.80 67.18 65.74 821,600
Jan 9, 2024 67.47 67.79 66.96 67.14 65.70 935,400
Jan 8, 2024 66.75 68.06 66.67 68.05 66.59 948,900
Jan 5, 2024 66.16 67.54 65.90 66.75 65.32 1,798,700
Jan 4, 2024 66.22 67.63 66.22 66.56 65.13 1,826,200
Jan 3, 2024 68.14 68.27 65.02 66.22 64.80 2,568,700
Jan 2, 2024 69.90 70.06 68.44 68.63 67.16 1,618,200
Dec 29, 2023 70.36 70.50 69.88 69.98 68.48 960,500
Dec 28, 2023 69.73 70.66 69.73 70.60 69.09 783,200
Dec 27, 2023 69.81 70.34 69.66 70.24 68.73 840,000
Dec 26, 2023 69.40 69.94 69.13 69.87 68.37 646,600
Dec 22, 2023 69.25 69.61 68.91 69.37 67.88 775,200
Dec 21, 2023 68.50 69.07 67.97 69.05 67.57 988,300
Dec 20, 2023 68.73 69.16 67.97 68.02 66.56 1,295,900
Dec 19, 2023 68.54 68.98 68.46 68.73 67.26 994,400
Dec 18, 2023 68.05 68.57 67.73 68.32 66.85 1,297,700
Dec 15, 2023 67.63 68.27 67.12 67.92 66.46 3,221,900
Dec 14, 2023 0.65 Dividend
Dec 14, 2023 68.56 68.87 67.78 68.45 66.98 2,292,200

Related Tickers

DLR Digital Realty Trust, Inc.
185.04
-0.47%
 
CCI Crown Castle Inc.
97.11
-0.10%
 
AMT American Tower Corporation
197.16
-0.35%
 
EQIX Equinix, Inc.
965.00
-1.06%
 
EPR EPR Properties
45.12
+0.83%
 
WY Weyerhaeuser Company
30.06
-1.12%
 
LAND Gladstone Land Corporation
11.21
-0.36%
 
LAMR Lamar Advertising Company
129.00
+0.03%
 
UNIT Uniti Group Inc.
6.07
-0.82%
 
SBAC SBA Communications Corporation
214.28
-0.82%