UK markets close in 33 minutes

Iron Mountain Incorporated (IRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.12-1.07 (-1.37%)
As of 10:57AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202477.5477.7876.3977.1277.12131,878
24 Apr 202476.2778.4676.1278.1978.191,095,400
23 Apr 202476.1876.9475.7876.6076.60774,700
22 Apr 202475.3575.9774.7575.8575.85926,200
19 Apr 202474.7575.2674.4975.1075.101,093,200
18 Apr 202475.4775.6374.4174.4274.42869,000
17 Apr 202474.9975.4774.1975.1575.151,244,500
16 Apr 202474.6975.3673.5374.7174.711,124,600
15 Apr 202476.6876.6974.2674.8474.841,191,000
12 Apr 202475.9576.5575.4076.0276.021,047,500
11 Apr 202476.6077.3375.7576.6176.61994,600
10 Apr 202477.5077.8975.4675.6975.691,901,500
09 Apr 202479.1579.3178.3379.2079.20938,000
08 Apr 202478.7579.1278.3778.7478.74776,800
05 Apr 202478.4879.1578.2578.6478.64916,300
04 Apr 202480.0080.3878.3878.7078.70800,700
03 Apr 202478.5079.5578.2979.2179.21950,300
02 Apr 202478.8678.9378.0078.7578.751,356,100
01 Apr 202480.2180.3879.0679.5479.54939,200
28 Mar 202480.2580.7979.9780.2180.211,345,300
27 Mar 202478.7780.1778.6480.1480.141,203,100
26 Mar 202478.1878.6577.8577.9577.951,250,400
25 Mar 202479.6079.8178.1678.1778.171,175,200
22 Mar 202480.8080.8579.2279.4679.461,225,400
21 Mar 202480.6381.4480.4680.9380.931,338,100
20 Mar 202479.6480.2979.2380.1780.171,110,900
19 Mar 202479.7879.9978.8779.9379.931,241,000
18 Mar 202478.9179.8278.5079.6879.681,185,000
15 Mar 202477.5579.2377.5578.6178.613,032,300
14 Mar 202478.9879.1477.0778.0578.051,665,200
14 Mar 20240.65 Dividend
13 Mar 202480.7680.8079.6280.1079.451,590,300
12 Mar 202480.6281.1180.0880.8780.211,053,600
11 Mar 202481.0481.7180.1680.6980.041,437,900
08 Mar 202481.6482.1981.0381.3780.711,492,500
07 Mar 202480.5681.0679.6681.0280.361,206,100
06 Mar 202479.5280.8779.1280.4479.791,361,000
05 Mar 202478.7079.6978.3778.5777.931,524,400
04 Mar 202478.9580.4578.0078.9378.293,094,700
01 Mar 202478.1681.1877.7781.0380.372,721,400
29 Feb 202476.8579.7076.7678.6478.004,519,500
28 Feb 202473.6175.7773.4575.3674.751,403,100
27 Feb 202475.6875.9573.9774.0073.401,473,200
26 Feb 202474.9375.7274.6075.3774.761,758,900
23 Feb 202472.9475.3372.3175.0374.422,366,100
22 Feb 202470.0273.0070.0072.1071.513,319,000
21 Feb 202468.6068.7467.8968.5367.971,499,700
20 Feb 202467.4968.4767.0968.4267.861,602,700
16 Feb 202468.3668.7667.7767.9867.431,067,500
15 Feb 202468.2069.2768.1569.1468.581,219,700
14 Feb 202467.3267.8566.8667.5567.00893,900
13 Feb 202467.4867.4866.2067.0266.481,348,100
12 Feb 202468.6669.2368.4668.8368.27996,000
09 Feb 202468.6368.9468.1868.6368.07741,700
08 Feb 202467.7468.6267.6068.5668.00821,000
07 Feb 202469.2469.2767.6667.8267.271,741,500
06 Feb 202468.4269.3768.0668.9668.40950,000
05 Feb 202468.2468.8167.6368.4567.891,443,000
02 Feb 202468.6469.5367.4069.1268.561,562,100
01 Feb 202467.4369.2967.1369.2868.721,409,600
31 Jan 202468.4968.8067.1967.5266.972,559,000
30 Jan 202467.5368.6767.3968.2667.711,025,400
29 Jan 202467.5067.8467.1467.7267.17795,100
26 Jan 202468.6568.6567.4067.5667.011,289,500
25 Jan 202467.7668.4867.6968.4367.871,277,400
24 Jan 202468.5568.6866.9067.0166.471,215,900
23 Jan 202467.4668.3767.3667.8967.341,563,200
22 Jan 202467.1567.8466.7767.1166.571,096,000
19 Jan 202466.1567.0365.4066.8766.331,355,500
18 Jan 202465.3666.1465.0165.9465.401,464,800
17 Jan 202465.4966.3764.6865.3464.811,253,900
16 Jan 202466.5066.8165.9266.3665.821,294,000
12 Jan 202466.8267.5366.2267.2366.681,384,400
11 Jan 202466.8366.9365.6766.2565.711,146,700
10 Jan 202467.1967.4566.8067.1866.63821,600
09 Jan 202467.4767.7966.9667.1466.60935,400
08 Jan 202466.7568.0666.6768.0567.50948,900
05 Jan 202466.1667.5465.9066.7566.211,798,700
04 Jan 202466.2267.6366.2266.5666.021,826,200
03 Jan 202468.1468.2765.0266.2265.682,568,700
02 Jan 202469.9070.0668.4468.6368.071,618,200
29 Dec 202370.3670.5069.8869.9869.41960,500
28 Dec 202369.7370.6669.7370.6070.03783,200
27 Dec 202369.8170.3469.6670.2469.67840,000
26 Dec 202369.4069.9469.1369.8769.30646,600
22 Dec 202369.2569.6168.9169.3768.81775,200
21 Dec 202368.5069.0767.9769.0568.49988,300
20 Dec 202368.7369.1667.9768.0267.471,295,900
19 Dec 202368.5468.9868.4668.7368.17994,400
18 Dec 202368.0568.5767.7368.3267.771,297,700
15 Dec 202367.6368.2767.1267.9267.373,221,900
14 Dec 202368.5668.8767.7868.4567.892,292,200
14 Dec 20230.65 Dividend
13 Dec 202366.6568.2366.1167.8466.641,698,000
12 Dec 202365.9866.7265.7566.4565.281,634,300
11 Dec 202365.4165.9365.1565.9064.74902,000
08 Dec 202365.3065.8464.6665.4564.301,067,600
07 Dec 202365.9865.9865.3665.5964.431,084,800
06 Dec 202366.4366.5965.7765.9864.821,194,600
05 Dec 202365.9466.3965.4965.9964.831,979,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...