NYSE - Nasdaq Real Time Price USD
Iron Mountain Incorporated (IRM)
101.28
+1.07
+(1.07%)
At close: 4:00:02 PM EDT
101.00
-0.28
(-0.28%)
After hours: 4:40:43 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 100.49 | 101.79 | 99.59 | 101.28 | 101.28 | 1,211,270 |
| Jun 4, 2025 | 99.97 | 101.62 | 99.30 | 100.21 | 100.21 | 1,288,000 |
| Jun 3, 2025 | 99.58 | 100.25 | 98.55 | 99.96 | 99.96 | 1,126,200 |
| Jun 2, 2025 | 98.19 | 99.49 | 96.72 | 99.47 | 99.47 | 1,477,900 |
| May 30, 2025 | 97.64 | 98.88 | 96.89 | 98.71 | 98.71 | 4,731,300 |
| May 29, 2025 | 98.00 | 98.90 | 96.84 | 97.80 | 97.80 | 1,247,000 |
| May 28, 2025 | 97.22 | 97.87 | 96.66 | 97.29 | 97.29 | 1,057,900 |
| May 27, 2025 | 97.27 | 98.06 | 96.07 | 97.31 | 97.31 | 1,466,200 |
| May 23, 2025 | 95.57 | 96.42 | 95.18 | 96.21 | 96.21 | 911,100 |
| May 22, 2025 | 96.14 | 96.35 | 94.63 | 95.80 | 95.80 | 1,105,900 |
| May 21, 2025 | 99.71 | 100.24 | 96.05 | 96.12 | 96.12 | 1,627,700 |
| May 20, 2025 | 100.38 | 100.89 | 99.77 | 100.54 | 100.54 | 1,056,300 |
| May 19, 2025 | 99.61 | 101.39 | 99.22 | 101.06 | 101.06 | 1,470,600 |
| May 16, 2025 | 99.75 | 100.88 | 98.90 | 100.61 | 100.61 | 1,707,000 |
| May 15, 2025 | 97.51 | 99.83 | 96.95 | 99.50 | 99.50 | 1,399,400 |
| May 14, 2025 | 96.96 | 97.23 | 95.85 | 97.14 | 97.14 | 1,764,200 |
| May 13, 2025 | 98.34 | 98.45 | 96.58 | 97.38 | 97.38 | 1,173,600 |
| May 12, 2025 | 100.00 | 100.00 | 96.93 | 97.94 | 97.94 | 915,400 |
| May 9, 2025 | 96.75 | 97.38 | 95.71 | 97.07 | 97.07 | 1,049,100 |
| May 8, 2025 | 98.08 | 98.40 | 96.57 | 96.74 | 96.74 | 1,416,500 |
| May 7, 2025 | 96.81 | 98.17 | 96.23 | 97.31 | 97.31 | 1,790,500 |
| May 6, 2025 | 95.69 | 97.48 | 95.51 | 96.92 | 96.92 | 1,570,600 |
| May 5, 2025 | 95.32 | 97.84 | 95.15 | 97.17 | 97.17 | 1,522,000 |
| May 2, 2025 | 93.24 | 97.11 | 93.24 | 95.76 | 95.76 | 2,497,500 |
| May 1, 2025 | 89.99 | 93.16 | 88.87 | 91.85 | 91.85 | 2,780,300 |
| Apr 30, 2025 | 87.40 | 90.15 | 86.50 | 89.67 | 89.67 | 2,698,000 |
| Apr 29, 2025 | 87.73 | 89.05 | 87.36 | 88.27 | 88.27 | 1,397,400 |
| Apr 28, 2025 | 87.33 | 88.82 | 87.22 | 88.47 | 88.47 | 1,473,900 |
| Apr 25, 2025 | 86.50 | 88.13 | 85.72 | 87.72 | 87.72 | 2,098,000 |
| Apr 24, 2025 | 84.09 | 86.12 | 83.60 | 85.32 | 85.32 | 990,000 |
| Apr 23, 2025 | 85.32 | 86.44 | 83.62 | 84.23 | 84.23 | 1,007,500 |
| Apr 22, 2025 | 83.06 | 84.00 | 82.11 | 83.03 | 83.03 | 1,137,100 |
| Apr 21, 2025 | 83.59 | 83.59 | 80.47 | 81.61 | 81.61 | 996,300 |
| Apr 17, 2025 | 83.58 | 85.32 | 83.58 | 84.21 | 84.21 | 1,824,600 |
| Apr 16, 2025 | 82.85 | 84.23 | 81.83 | 82.63 | 82.63 | 1,176,100 |
| Apr 15, 2025 | 84.15 | 85.29 | 82.88 | 83.30 | 83.30 | 1,200,700 |
| Apr 14, 2025 | 84.75 | 85.41 | 83.87 | 84.39 | 84.39 | 1,528,700 |
| Apr 11, 2025 | 80.93 | 83.61 | 79.47 | 83.44 | 83.44 | 1,727,800 |
| Apr 10, 2025 | 82.59 | 83.00 | 78.90 | 81.63 | 81.63 | 2,345,900 |
| Apr 9, 2025 | 75.84 | 85.27 | 74.69 | 84.49 | 84.49 | 3,733,800 |
| Apr 8, 2025 | 79.50 | 82.17 | 76.03 | 76.93 | 76.93 | 3,321,200 |
| Apr 7, 2025 | 75.12 | 79.39 | 72.33 | 77.53 | 77.53 | 3,586,700 |
| Apr 4, 2025 | 81.24 | 81.59 | 77.14 | 77.19 | 77.19 | 2,802,900 |
| Apr 3, 2025 | 84.66 | 85.64 | 82.57 | 83.10 | 83.10 | 1,967,600 |
| Apr 2, 2025 | 86.05 | 88.45 | 85.53 | 88.10 | 88.10 | 1,309,900 |
| Apr 1, 2025 | 88.30 | 88.30 | 84.17 | 86.89 | 86.89 | 2,172,400 |
| Mar 31, 2025 | 84.78 | 86.92 | 84.16 | 86.04 | 86.04 | 2,368,400 |
| Mar 28, 2025 | 86.04 | 86.66 | 84.60 | 85.10 | 85.10 | 1,293,300 |
| Mar 27, 2025 | 87.02 | 87.21 | 85.32 | 85.51 | 85.51 | 1,485,100 |
| Mar 26, 2025 | 87.85 | 88.60 | 86.28 | 87.03 | 87.03 | 1,226,200 |
| Mar 25, 2025 | 90.11 | 90.26 | 86.99 | 87.87 | 87.87 | 1,685,000 |
| Mar 24, 2025 | 88.33 | 90.40 | 88.28 | 90.09 | 90.09 | 1,037,500 |
| Mar 21, 2025 | 87.98 | 88.15 | 86.54 | 87.54 | 87.54 | 3,119,300 |
| Mar 20, 2025 | 88.59 | 89.37 | 87.67 | 88.43 | 88.43 | 1,608,300 |
| Mar 19, 2025 | 87.52 | 89.52 | 86.67 | 88.61 | 88.61 | 1,449,500 |
| Mar 18, 2025 | 88.69 | 89.65 | 87.40 | 87.62 | 87.62 | 1,787,700 |
| Mar 17, 2025 | 0.785 Dividend | |||||
| Mar 17, 2025 | 85.85 | 89.50 | 85.68 | 89.15 | 89.15 | 2,581,000 |
| Mar 14, 2025 | 86.00 | 87.06 | 85.45 | 86.62 | 85.83 | 1,765,100 |
| Mar 13, 2025 | 86.14 | 87.05 | 84.94 | 85.10 | 84.33 | 2,195,600 |
| Mar 12, 2025 | 86.17 | 87.02 | 84.37 | 86.45 | 85.67 | 2,269,900 |
| Mar 11, 2025 | 83.36 | 85.14 | 82.67 | 84.51 | 83.74 | 2,586,000 |
| Mar 10, 2025 | 83.65 | 85.17 | 81.71 | 83.40 | 82.64 | 3,424,900 |
| Mar 7, 2025 | 83.20 | 84.83 | 81.50 | 84.38 | 83.62 | 3,869,000 |
| Mar 6, 2025 | 86.50 | 86.76 | 82.62 | 82.79 | 82.04 | 3,712,300 |
| Mar 5, 2025 | 87.66 | 89.50 | 87.21 | 88.31 | 87.51 | 2,361,000 |
| Mar 4, 2025 | 89.73 | 90.41 | 87.76 | 88.24 | 87.44 | 2,666,700 |
| Mar 3, 2025 | 92.84 | 93.16 | 90.00 | 90.21 | 89.39 | 2,130,100 |
| Feb 28, 2025 | 92.22 | 93.76 | 92.03 | 93.17 | 92.33 | 3,084,400 |
| Feb 27, 2025 | 93.35 | 94.11 | 91.46 | 91.72 | 90.89 | 1,515,300 |
| Feb 26, 2025 | 93.00 | 94.77 | 92.59 | 93.08 | 92.24 | 1,686,700 |
| Feb 25, 2025 | 91.50 | 93.00 | 90.45 | 92.40 | 91.56 | 2,449,500 |
| Feb 24, 2025 | 91.64 | 91.94 | 89.31 | 91.46 | 90.63 | 2,320,200 |
| Feb 21, 2025 | 93.53 | 94.14 | 91.41 | 91.78 | 90.95 | 2,392,400 |
| Feb 20, 2025 | 92.12 | 94.39 | 91.32 | 93.50 | 92.65 | 4,132,100 |
| Feb 19, 2025 | 93.63 | 93.84 | 91.46 | 92.87 | 92.03 | 4,867,900 |
| Feb 18, 2025 | 95.79 | 96.59 | 92.98 | 94.21 | 93.36 | 2,588,600 |
| Feb 14, 2025 | 95.00 | 96.96 | 93.95 | 95.41 | 94.55 | 2,521,300 |
| Feb 13, 2025 | 101.69 | 102.85 | 94.44 | 95.25 | 94.39 | 4,183,800 |
| Feb 12, 2025 | 102.19 | 103.60 | 97.50 | 102.73 | 101.80 | 2,955,700 |
| Feb 11, 2025 | 105.54 | 106.27 | 104.47 | 106.21 | 105.25 | 1,028,000 |
| Feb 10, 2025 | 106.14 | 106.30 | 104.45 | 106.22 | 105.26 | 885,300 |
| Feb 7, 2025 | 106.55 | 107.01 | 105.10 | 106.06 | 105.10 | 1,518,100 |
| Feb 6, 2025 | 105.18 | 106.24 | 104.41 | 106.20 | 105.24 | 1,868,500 |
| Feb 5, 2025 | 102.70 | 104.70 | 102.00 | 103.91 | 102.97 | 1,061,000 |
| Feb 4, 2025 | 100.12 | 101.64 | 99.41 | 101.27 | 100.35 | 1,428,500 |
| Feb 3, 2025 | 99.57 | 101.22 | 96.08 | 100.64 | 99.73 | 1,665,500 |
| Jan 31, 2025 | 101.86 | 103.36 | 100.95 | 101.57 | 100.65 | 1,345,400 |
| Jan 30, 2025 | 102.63 | 103.42 | 100.99 | 102.00 | 101.08 | 1,506,600 |
| Jan 29, 2025 | 99.15 | 101.22 | 99.01 | 100.61 | 99.70 | 2,325,300 |
| Jan 28, 2025 | 104.00 | 104.00 | 97.19 | 98.78 | 97.88 | 4,196,300 |
| Jan 27, 2025 | 107.83 | 108.08 | 100.73 | 103.99 | 103.05 | 3,390,400 |
| Jan 24, 2025 | 111.31 | 112.18 | 110.67 | 111.05 | 110.04 | 1,095,600 |
| Jan 23, 2025 | 110.59 | 111.35 | 109.16 | 111.31 | 110.30 | 947,500 |
| Jan 22, 2025 | 111.14 | 111.14 | 109.67 | 109.98 | 108.98 | 1,131,600 |
| Jan 21, 2025 | 109.46 | 110.98 | 109.32 | 110.91 | 109.90 | 1,557,900 |
| Jan 17, 2025 | 110.77 | 110.94 | 109.05 | 109.22 | 108.23 | 2,077,800 |
| Jan 16, 2025 | 106.35 | 110.44 | 105.79 | 110.25 | 109.25 | 1,832,200 |
| Jan 15, 2025 | 107.34 | 107.80 | 105.07 | 106.18 | 105.22 | 1,641,200 |
| Jan 14, 2025 | 102.54 | 104.48 | 102.29 | 104.04 | 103.10 | 1,371,700 |
| Jan 13, 2025 | 100.38 | 102.30 | 99.60 | 102.24 | 101.31 | 1,921,600 |
| Jan 10, 2025 | 100.43 | 101.97 | 99.52 | 101.16 | 100.24 | 1,718,000 |
| Jan 8, 2025 | 101.00 | 103.03 | 99.89 | 102.85 | 101.92 | 1,938,900 |
| Jan 7, 2025 | 103.87 | 104.39 | 99.58 | 100.69 | 99.78 | 2,586,200 |
| Jan 6, 2025 | 105.35 | 105.98 | 103.12 | 103.43 | 102.49 | 1,901,800 |
| Jan 3, 2025 | 105.04 | 106.14 | 104.86 | 105.70 | 104.74 | 2,295,200 |
| Jan 2, 2025 | 105.27 | 106.00 | 104.05 | 104.74 | 103.79 | 2,495,800 |
| Dec 31, 2024 | 104.20 | 105.19 | 103.38 | 105.11 | 104.16 | 1,635,300 |
| Dec 30, 2024 | 104.05 | 104.50 | 101.84 | 103.69 | 102.75 | 1,920,600 |
| Dec 27, 2024 | 104.62 | 105.71 | 104.03 | 104.72 | 103.77 | 954,200 |
| Dec 26, 2024 | 105.15 | 105.98 | 104.17 | 105.73 | 104.77 | 879,900 |
| Dec 24, 2024 | 104.89 | 105.58 | 104.11 | 105.58 | 104.62 | 767,700 |
| Dec 23, 2024 | 104.49 | 105.34 | 102.24 | 105.22 | 104.27 | 2,095,900 |
| Dec 20, 2024 | 102.61 | 106.98 | 102.51 | 105.10 | 104.15 | 5,696,100 |
| Dec 19, 2024 | 103.73 | 105.44 | 101.34 | 101.62 | 100.70 | 3,251,900 |
| Dec 18, 2024 | 109.84 | 110.65 | 103.13 | 103.21 | 102.27 | 2,920,600 |
| Dec 17, 2024 | 110.70 | 110.98 | 109.66 | 110.09 | 109.09 | 1,386,100 |
| Dec 16, 2024 | 0.715 Dividend | |||||
| Dec 16, 2024 | 111.56 | 112.99 | 110.69 | 111.29 | 110.28 | 1,316,400 |
| Dec 13, 2024 | 112.64 | 113.57 | 111.57 | 111.90 | 110.18 | 957,600 |
| Dec 12, 2024 | 113.00 | 114.80 | 112.54 | 112.92 | 111.18 | 1,201,200 |
| Dec 11, 2024 | 112.99 | 113.92 | 111.30 | 113.09 | 111.35 | 1,512,800 |
| Dec 10, 2024 | 114.11 | 114.88 | 111.86 | 112.02 | 110.30 | 2,486,700 |
| Dec 9, 2024 | 120.14 | 121.00 | 114.16 | 114.34 | 112.58 | 2,007,200 |
| Dec 6, 2024 | 118.79 | 120.46 | 118.19 | 120.16 | 118.31 | 1,131,800 |
| Dec 5, 2024 | 118.13 | 118.83 | 117.38 | 118.37 | 116.55 | 1,414,200 |
| Dec 4, 2024 | 121.07 | 121.23 | 118.21 | 118.86 | 117.03 | 1,420,900 |
| Dec 3, 2024 | 122.00 | 122.88 | 120.11 | 120.16 | 118.31 | 2,275,200 |
| Dec 2, 2024 | 123.00 | 123.04 | 121.16 | 121.59 | 119.72 | 1,908,300 |
| Nov 29, 2024 | 124.39 | 124.98 | 123.43 | 123.67 | 121.77 | 858,200 |
| Nov 27, 2024 | 124.72 | 125.38 | 123.62 | 124.24 | 122.33 | 831,000 |
| Nov 26, 2024 | 120.81 | 123.67 | 120.58 | 123.61 | 121.71 | 1,018,800 |
| Nov 25, 2024 | 119.85 | 121.21 | 119.37 | 120.78 | 118.92 | 2,292,500 |
| Nov 22, 2024 | 119.24 | 119.71 | 118.28 | 119.10 | 117.27 | 692,300 |
| Nov 21, 2024 | 116.31 | 119.51 | 116.09 | 118.73 | 116.90 | 1,475,800 |
| Nov 20, 2024 | 115.60 | 116.52 | 114.88 | 116.30 | 114.51 | 691,900 |
| Nov 19, 2024 | 114.93 | 116.73 | 114.63 | 116.51 | 114.72 | 1,028,600 |
| Nov 18, 2024 | 113.62 | 115.65 | 113.41 | 115.50 | 113.72 | 1,440,300 |
| Nov 15, 2024 | 112.68 | 115.46 | 112.30 | 114.88 | 113.11 | 1,485,900 |
| Nov 14, 2024 | 116.14 | 116.25 | 112.93 | 113.12 | 111.38 | 1,357,100 |
| Nov 13, 2024 | 115.52 | 116.92 | 114.94 | 115.98 | 114.19 | 1,181,900 |
| Nov 12, 2024 | 117.10 | 117.63 | 114.04 | 114.50 | 112.74 | 1,735,300 |
| Nov 11, 2024 | 118.97 | 119.99 | 117.41 | 117.44 | 115.63 | 1,394,500 |
| Nov 8, 2024 | 117.49 | 120.68 | 117.44 | 119.71 | 117.87 | 1,260,900 |
| Nov 7, 2024 | 113.84 | 117.08 | 112.73 | 116.92 | 115.12 | 2,278,500 |
| Nov 6, 2024 | 121.78 | 124.44 | 112.11 | 114.44 | 112.68 | 4,448,300 |
| Nov 5, 2024 | 122.44 | 125.88 | 122.44 | 125.73 | 123.79 | 1,669,500 |
| Nov 4, 2024 | 121.45 | 122.87 | 121.21 | 122.35 | 120.47 | 1,481,000 |
| Nov 1, 2024 | 124.88 | 125.25 | 120.99 | 121.16 | 119.29 | 1,847,500 |
| Oct 31, 2024 | 126.89 | 127.30 | 123.63 | 123.73 | 121.83 | 2,055,100 |
| Oct 30, 2024 | 127.69 | 129.14 | 126.91 | 127.64 | 125.68 | 1,106,500 |
| Oct 29, 2024 | 127.67 | 128.73 | 126.92 | 127.60 | 125.64 | 928,200 |
| Oct 28, 2024 | 128.92 | 129.67 | 127.81 | 128.14 | 126.17 | 1,479,300 |
| Oct 25, 2024 | 126.80 | 130.24 | 126.77 | 127.70 | 125.73 | 2,016,000 |
| Oct 24, 2024 | 125.89 | 127.05 | 125.14 | 125.97 | 124.03 | 1,083,000 |
| Oct 23, 2024 | 123.34 | 126.55 | 123.25 | 125.54 | 123.61 | 1,498,000 |
| Oct 22, 2024 | 122.99 | 124.75 | 122.50 | 123.87 | 121.96 | 1,122,600 |
| Oct 21, 2024 | 124.99 | 125.64 | 122.99 | 123.41 | 121.51 | 1,616,500 |
| Oct 18, 2024 | 124.86 | 125.81 | 123.69 | 125.76 | 123.82 | 1,025,200 |
| Oct 17, 2024 | 123.54 | 124.79 | 123.25 | 124.46 | 122.54 | 1,020,100 |
| Oct 16, 2024 | 122.33 | 124.12 | 121.92 | 123.42 | 121.52 | 1,231,400 |
| Oct 15, 2024 | 122.23 | 123.55 | 121.54 | 122.00 | 120.12 | 1,144,400 |
| Oct 14, 2024 | 120.27 | 121.32 | 119.82 | 121.20 | 119.33 | 812,500 |
| Oct 11, 2024 | 119.59 | 120.67 | 119.28 | 120.34 | 118.49 | 718,800 |
| Oct 10, 2024 | 120.00 | 120.59 | 118.38 | 119.02 | 117.19 | 1,557,900 |
| Oct 9, 2024 | 119.25 | 120.70 | 118.83 | 120.49 | 118.64 | 1,016,600 |
| Oct 8, 2024 | 117.68 | 119.30 | 116.89 | 118.84 | 117.01 | 990,800 |
| Oct 7, 2024 | 117.36 | 117.57 | 116.16 | 116.77 | 114.97 | 999,700 |
| Oct 4, 2024 | 118.00 | 118.81 | 117.08 | 118.28 | 116.46 | 879,200 |
| Oct 3, 2024 | 119.22 | 119.40 | 117.41 | 118.43 | 116.61 | 948,200 |
| Oct 2, 2024 | 117.21 | 119.56 | 116.65 | 119.40 | 117.56 | 1,039,500 |
| Oct 1, 2024 | 119.00 | 119.14 | 117.42 | 118.24 | 116.42 | 1,527,900 |
| Sep 30, 2024 | 116.44 | 118.94 | 116.10 | 118.83 | 117.00 | 2,146,200 |
| Sep 27, 2024 | 117.29 | 117.60 | 116.01 | 116.73 | 114.93 | 1,403,400 |
| Sep 26, 2024 | 119.32 | 119.50 | 116.71 | 117.31 | 115.50 | 1,171,600 |
| Sep 25, 2024 | 119.57 | 120.54 | 118.88 | 119.32 | 117.48 | 1,177,700 |
| Sep 24, 2024 | 117.69 | 119.82 | 117.00 | 119.17 | 117.34 | 1,399,500 |
| Sep 23, 2024 | 118.00 | 118.74 | 116.50 | 118.44 | 116.62 | 1,621,700 |
| Sep 20, 2024 | 112.84 | 115.57 | 112.28 | 115.36 | 113.58 | 4,240,800 |
| Sep 19, 2024 | 117.99 | 117.99 | 112.36 | 114.13 | 112.37 | 1,901,100 |
| Sep 18, 2024 | 115.85 | 118.17 | 115.38 | 116.45 | 114.66 | 1,306,400 |
| Sep 17, 2024 | 117.00 | 117.71 | 114.65 | 115.92 | 114.14 | 1,372,500 |
| Sep 16, 2024 | 0.715 Dividend | |||||
| Sep 16, 2024 | 117.00 | 118.47 | 116.31 | 118.19 | 116.37 | 1,255,600 |
| Sep 13, 2024 | 117.02 | 117.83 | 116.54 | 117.06 | 114.55 | 1,259,500 |
| Sep 12, 2024 | 114.74 | 116.41 | 114.55 | 116.36 | 113.87 | 1,520,100 |
| Sep 11, 2024 | 112.96 | 114.67 | 111.14 | 114.38 | 111.93 | 1,317,600 |
| Sep 10, 2024 | 110.88 | 114.22 | 110.57 | 114.16 | 111.72 | 1,758,700 |
| Sep 9, 2024 | 109.77 | 111.21 | 109.63 | 110.39 | 108.03 | 945,700 |
| Sep 6, 2024 | 109.06 | 109.65 | 107.59 | 109.48 | 107.14 | 1,471,000 |
| Sep 5, 2024 | 113.13 | 113.20 | 107.94 | 109.08 | 106.74 | 1,713,100 |
| Sep 4, 2024 | 113.01 | 113.37 | 111.80 | 112.87 | 110.45 | 1,378,200 |
| Sep 3, 2024 | 112.86 | 114.20 | 112.27 | 112.83 | 110.41 | 1,365,800 |
| Aug 30, 2024 | 112.46 | 113.49 | 111.02 | 113.26 | 110.84 | 2,391,200 |
| Aug 29, 2024 | 112.30 | 113.40 | 111.21 | 111.99 | 109.59 | 1,064,300 |
| Aug 28, 2024 | 113.98 | 114.70 | 111.63 | 112.30 | 109.90 | 1,429,600 |
| Aug 27, 2024 | 112.70 | 114.93 | 112.45 | 114.84 | 112.38 | 1,174,300 |
| Aug 26, 2024 | 113.99 | 114.79 | 113.07 | 113.40 | 110.97 | 1,311,300 |
| Aug 23, 2024 | 112.84 | 114.14 | 112.28 | 113.35 | 110.92 | 1,114,800 |
| Aug 22, 2024 | 112.14 | 112.93 | 111.51 | 112.78 | 110.37 | 1,529,400 |
| Aug 21, 2024 | 109.66 | 112.40 | 109.33 | 112.10 | 109.70 | 1,726,900 |
| Aug 20, 2024 | 109.75 | 109.84 | 109.06 | 109.52 | 107.18 | 1,123,400 |
| Aug 19, 2024 | 108.41 | 110.03 | 108.10 | 109.64 | 107.29 | 1,326,300 |
| Aug 16, 2024 | 108.57 | 109.14 | 107.31 | 108.30 | 105.98 | 1,996,300 |
| Aug 15, 2024 | 108.62 | 109.37 | 107.93 | 108.58 | 106.26 | 1,278,300 |
| Aug 14, 2024 | 108.02 | 109.15 | 107.77 | 108.69 | 106.36 | 1,074,200 |
| Aug 13, 2024 | 109.51 | 109.73 | 107.77 | 107.89 | 105.58 | 1,468,300 |
| Aug 12, 2024 | 108.20 | 108.72 | 106.61 | 108.67 | 106.34 | 1,201,600 |
| Aug 9, 2024 | 107.58 | 108.96 | 106.81 | 108.44 | 106.12 | 1,212,400 |
| Aug 8, 2024 | 106.07 | 107.52 | 104.57 | 107.37 | 105.07 | 1,365,500 |
| Aug 7, 2024 | 107.35 | 109.73 | 105.42 | 105.56 | 103.30 | 1,934,200 |
| Aug 6, 2024 | 104.96 | 108.47 | 104.05 | 106.45 | 104.17 | 2,122,200 |
| Aug 5, 2024 | 102.64 | 106.31 | 101.19 | 104.33 | 102.10 | 3,569,900 |
| Aug 2, 2024 | 109.54 | 112.79 | 105.93 | 106.69 | 104.41 | 3,465,600 |
| Aug 1, 2024 | 105.00 | 110.48 | 104.81 | 109.54 | 107.19 | 5,009,300 |
| Jul 31, 2024 | 102.00 | 103.41 | 100.67 | 102.56 | 100.36 | 5,561,400 |
| Jul 30, 2024 | 99.86 | 101.84 | 99.65 | 101.29 | 99.12 | 1,731,500 |
| Jul 29, 2024 | 98.79 | 99.85 | 97.90 | 99.48 | 97.35 | 1,232,100 |
| Jul 26, 2024 | 97.55 | 99.18 | 97.14 | 98.50 | 96.39 | 1,193,200 |
| Jul 25, 2024 | 97.34 | 97.81 | 95.95 | 96.90 | 94.83 | 2,755,700 |
| Jul 24, 2024 | 100.56 | 100.81 | 96.78 | 96.90 | 94.83 | 1,798,300 |
| Jul 23, 2024 | 100.06 | 101.38 | 99.82 | 100.94 | 98.78 | 1,053,600 |
| Jul 22, 2024 | 98.28 | 100.22 | 98.17 | 100.13 | 97.99 | 1,116,900 |
| Jul 19, 2024 | 98.19 | 98.75 | 97.46 | 98.28 | 96.18 | 1,082,600 |
| Jul 18, 2024 | 98.81 | 100.42 | 97.40 | 97.84 | 95.75 | 1,523,500 |
| Jul 17, 2024 | 99.32 | 100.78 | 99.07 | 99.22 | 97.10 | 1,824,300 |
| Jul 16, 2024 | 98.85 | 100.35 | 97.75 | 99.98 | 97.84 | 2,312,800 |
| Jul 15, 2024 | 96.00 | 97.88 | 95.85 | 97.83 | 95.74 | 1,096,800 |
| Jul 12, 2024 | 94.75 | 97.13 | 94.52 | 95.89 | 93.84 | 1,709,100 |
| Jul 11, 2024 | 96.10 | 97.50 | 94.25 | 94.52 | 92.50 | 2,976,700 |
| Jul 10, 2024 | 93.66 | 95.24 | 92.83 | 95.15 | 93.11 | 1,362,800 |
| Jul 9, 2024 | 92.88 | 93.82 | 92.72 | 93.13 | 91.14 | 2,122,000 |
| Jul 8, 2024 | 91.59 | 92.96 | 91.15 | 92.87 | 90.88 | 1,418,600 |
| Jul 5, 2024 | 92.17 | 92.58 | 91.37 | 91.60 | 89.64 | 1,191,500 |
| Jul 3, 2024 | 91.00 | 92.73 | 90.66 | 91.78 | 89.82 | 1,362,500 |
| Jul 2, 2024 | 89.92 | 91.06 | 89.57 | 90.85 | 88.91 | 1,545,500 |
| Jul 1, 2024 | 89.30 | 90.10 | 88.57 | 89.69 | 87.77 | 1,310,600 |
| Jun 28, 2024 | 89.50 | 90.40 | 89.10 | 89.62 | 87.70 | 3,284,000 |
| Jun 27, 2024 | 89.14 | 89.62 | 88.43 | 89.21 | 87.30 | 1,265,500 |
| Jun 26, 2024 | 88.05 | 88.82 | 87.96 | 88.45 | 86.56 | 1,251,600 |
| Jun 25, 2024 | 89.00 | 89.01 | 88.03 | 88.54 | 86.64 | 1,798,700 |
| Jun 24, 2024 | 88.25 | 89.65 | 87.93 | 89.09 | 87.18 | 2,064,200 |
| Jun 21, 2024 | 88.84 | 89.01 | 87.06 | 88.86 | 86.96 | 18,459,200 |
| Jun 20, 2024 | 88.35 | 89.70 | 88.16 | 88.83 | 86.93 | 2,314,700 |
| Jun 18, 2024 | 88.31 | 89.08 | 87.83 | 88.70 | 86.80 | 2,478,700 |
| Jun 17, 2024 | 0.65 Dividend | |||||
| Jun 17, 2024 | 86.83 | 88.71 | 86.78 | 88.27 | 86.38 | 1,513,700 |
| Jun 14, 2024 | 87.40 | 88.39 | 87.02 | 88.02 | 85.50 | 1,172,300 |
| Jun 13, 2024 | 87.41 | 88.50 | 86.87 | 87.77 | 85.26 | 1,719,000 |
| Jun 12, 2024 | 89.14 | 89.91 | 87.22 | 87.30 | 84.80 | 2,657,300 |
| Jun 11, 2024 | 86.86 | 87.74 | 86.24 | 87.33 | 84.83 | 1,638,500 |
| Jun 10, 2024 | 85.04 | 87.33 | 84.78 | 87.10 | 84.61 | 2,130,100 |
| Jun 7, 2024 | 83.74 | 85.63 | 83.58 | 85.47 | 83.02 | 1,804,900 |
| Jun 6, 2024 | 82.83 | 84.95 | 82.36 | 84.84 | 82.41 | 2,204,100 |
Related Tickers
DLR Digital Realty Trust, Inc.
175.91
-0.05%
CCI Crown Castle Inc.
100.28
+0.05%
EQIX Equinix, Inc.
909.74
-0.27%
AMT American Tower Corporation
216.22
+0.87%
EPR EPR Properties
56.00
+0.41%
GLPI Gaming and Leisure Properties, Inc.
46.09
0.00%
WY Weyerhaeuser Company
26.70
+1.56%
LAMR Lamar Advertising Company
120.10
-0.99%
LAND Gladstone Land Corporation
9.65
-1.53%
FPI Farmland Partners Inc.
11.48
+0.44%