Canada markets open in 6 hours 22 minutes

Iron Mountain Incorporated (IRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.26-0.93 (-1.19%)
At close: 04:00PM EDT
77.59 +0.33 (+0.43%)
After hours: 06:43PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202477.5477.8876.3777.2677.261,125,000
Apr 24, 202476.2778.4676.1278.1978.191,095,400
Apr 23, 202476.1876.9475.7876.6076.60774,700
Apr 22, 202475.3575.9774.7575.8575.85926,200
Apr 19, 202474.7575.2674.4975.1075.101,093,200
Apr 18, 202475.4775.6374.4174.4274.42869,000
Apr 17, 202474.9975.4774.1975.1575.151,244,500
Apr 16, 202474.6975.3673.5374.7174.711,124,600
Apr 15, 202476.6876.6974.2674.8474.841,191,000
Apr 12, 202475.9576.5575.4076.0276.021,047,500
Apr 11, 202476.6077.3375.7576.6176.61994,600
Apr 10, 202477.5077.8975.4675.6975.691,901,500
Apr 09, 202479.1579.3178.3379.2079.20938,000
Apr 08, 202478.7579.1278.3778.7478.74776,800
Apr 05, 202478.4879.1578.2578.6478.64916,300
Apr 04, 202480.0080.3878.3878.7078.70800,700
Apr 03, 202478.5079.5578.2979.2179.21950,300
Apr 02, 202478.8678.9378.0078.7578.751,356,100
Apr 01, 202480.2180.3879.0679.5479.54939,200
Mar 28, 202480.2580.7979.9780.2180.211,345,300
Mar 27, 202478.7780.1778.6480.1480.141,203,100
Mar 26, 202478.1878.6577.8577.9577.951,250,400
Mar 25, 202479.6079.8178.1678.1778.171,175,200
Mar 22, 202480.8080.8579.2279.4679.461,225,400
Mar 21, 202480.6381.4480.4680.9380.931,338,100
Mar 20, 202479.6480.2979.2380.1780.171,110,900
Mar 19, 202479.7879.9978.8779.9379.931,241,000
Mar 18, 202478.9179.8278.5079.6879.681,185,000
Mar 15, 202477.5579.2377.5578.6178.613,032,300
Mar 14, 202478.9879.1477.0778.0578.051,665,200
Mar 14, 20240.65 Dividend
Mar 13, 202480.7680.8079.6280.1079.451,590,300
Mar 12, 202480.6281.1180.0880.8780.211,053,600
Mar 11, 202481.0481.7180.1680.6980.041,437,900
Mar 08, 202481.6482.1981.0381.3780.711,492,500
Mar 07, 202480.5681.0679.6681.0280.361,206,100
Mar 06, 202479.5280.8779.1280.4479.791,361,000
Mar 05, 202478.7079.6978.3778.5777.931,524,400
Mar 04, 202478.9580.4578.0078.9378.293,094,700
Mar 01, 202478.1681.1877.7781.0380.372,721,400
Feb 29, 202476.8579.7076.7678.6478.004,519,500
Feb 28, 202473.6175.7773.4575.3674.751,403,100
Feb 27, 202475.6875.9573.9774.0073.401,473,200
Feb 26, 202474.9375.7274.6075.3774.761,758,900
Feb 23, 202472.9475.3372.3175.0374.422,366,100
Feb 22, 202470.0273.0070.0072.1071.513,319,000
Feb 21, 202468.6068.7467.8968.5367.971,499,700
Feb 20, 202467.4968.4767.0968.4267.861,602,700
Feb 16, 202468.3668.7667.7767.9867.431,067,500
Feb 15, 202468.2069.2768.1569.1468.581,219,700
Feb 14, 202467.3267.8566.8667.5567.00893,900
Feb 13, 202467.4867.4866.2067.0266.481,348,100
Feb 12, 202468.6669.2368.4668.8368.27996,000
Feb 09, 202468.6368.9468.1868.6368.07741,700
Feb 08, 202467.7468.6267.6068.5668.00821,000
Feb 07, 202469.2469.2767.6667.8267.271,741,500
Feb 06, 202468.4269.3768.0668.9668.40950,000
Feb 05, 202468.2468.8167.6368.4567.891,443,000
Feb 02, 202468.6469.5367.4069.1268.561,562,100
Feb 01, 202467.4369.2967.1369.2868.721,409,600
Jan 31, 202468.4968.8067.1967.5266.972,559,000
Jan 30, 202467.5368.6767.3968.2667.711,025,400
Jan 29, 202467.5067.8467.1467.7267.17795,100
Jan 26, 202468.6568.6567.4067.5667.011,289,500
Jan 25, 202467.7668.4867.6968.4367.871,277,400
Jan 24, 202468.5568.6866.9067.0166.471,215,900
Jan 23, 202467.4668.3767.3667.8967.341,563,200
Jan 22, 202467.1567.8466.7767.1166.571,096,000
Jan 19, 202466.1567.0365.4066.8766.331,355,500
Jan 18, 202465.3666.1465.0165.9465.401,464,800
Jan 17, 202465.4966.3764.6865.3464.811,253,900
Jan 16, 202466.5066.8165.9266.3665.821,294,000
Jan 12, 202466.8267.5366.2267.2366.681,384,400
Jan 11, 202466.8366.9365.6766.2565.711,146,700
Jan 10, 202467.1967.4566.8067.1866.63821,600
Jan 09, 202467.4767.7966.9667.1466.60935,400
Jan 08, 202466.7568.0666.6768.0567.50948,900
Jan 05, 202466.1667.5465.9066.7566.211,798,700
Jan 04, 202466.2267.6366.2266.5666.021,826,200
Jan 03, 202468.1468.2765.0266.2265.682,568,700
Jan 02, 202469.9070.0668.4468.6368.071,618,200
Dec 29, 202370.3670.5069.8869.9869.41960,500
Dec 28, 202369.7370.6669.7370.6070.03783,200
Dec 27, 202369.8170.3469.6670.2469.67840,000
Dec 26, 202369.4069.9469.1369.8769.30646,600
Dec 22, 202369.2569.6168.9169.3768.81775,200
Dec 21, 202368.5069.0767.9769.0568.49988,300
Dec 20, 202368.7369.1667.9768.0267.471,295,900
Dec 19, 202368.5468.9868.4668.7368.17994,400
Dec 18, 202368.0568.5767.7368.3267.771,297,700
Dec 15, 202367.6368.2767.1267.9267.373,221,900
Dec 14, 202368.5668.8767.7868.4567.892,292,200
Dec 14, 20230.65 Dividend
Dec 13, 202366.6568.2366.1167.8466.641,698,000
Dec 12, 202365.9866.7265.7566.4565.281,634,300
Dec 11, 202365.4165.9365.1565.9064.74902,000
Dec 08, 202365.3065.8464.6665.4564.301,067,600
Dec 07, 202365.9865.9865.3665.5964.431,084,800
Dec 06, 202366.4366.5965.7765.9864.821,194,600
Dec 05, 202365.9466.3965.4965.9964.831,979,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...