Singapore markets open in 2 hours 39 minutes
Straits Times Index
3,269.27 -32.69 (-0.99%) S&P 500
4,280.15 +72.88 (+1.73%) Dow
33,761.05 +424.35 (+1.27%) Nasdaq
13,047.19 +267.29 (+2.09%) BTC-USD
24,236.55 -265.28 (-1.08%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Iron Mountain Incorporated (IRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 53.65 | 54.15 | 53.37 | 54.03 | 54.03 | 793,100 |
| 11 Aug 2022 | 54.41 | 54.64 | 53.47 | 53.59 | 53.59 | 975,200 |
| 10 Aug 2022 | 54.00 | 54.49 | 53.76 | 54.13 | 54.13 | 920,600 |
| 09 Aug 2022 | 54.00 | 54.04 | 53.07 | 53.31 | 53.31 | 1,408,100 |
| 08 Aug 2022 | 52.73 | 54.57 | 52.69 | 53.99 | 53.99 | 2,368,100 |
| 05 Aug 2022 | 48.76 | 52.36 | 48.76 | 52.30 | 52.30 | 2,062,800 |
| 04 Aug 2022 | 48.62 | 49.19 | 47.99 | 48.94 | 48.94 | 2,007,000 |
| 03 Aug 2022 | 48.29 | 48.93 | 47.92 | 48.36 | 48.36 | 1,974,400 |
| 02 Aug 2022 | 48.70 | 48.98 | 48.25 | 48.37 | 48.37 | 1,626,900 |
| 01 Aug 2022 | 48.18 | 48.97 | 47.80 | 48.83 | 48.83 | 2,271,400 |
| 29 Jul 2022 | 48.12 | 48.70 | 48.04 | 48.49 | 48.49 | 5,013,800 |
| 28 Jul 2022 | 47.20 | 48.09 | 46.92 | 48.00 | 48.00 | 2,495,900 |
| 27 Jul 2022 | 46.95 | 47.23 | 46.51 | 47.05 | 47.05 | 1,439,600 |
| 26 Jul 2022 | 47.00 | 47.28 | 46.65 | 46.82 | 46.82 | 2,039,000 |
| 25 Jul 2022 | 47.38 | 47.69 | 46.82 | 47.02 | 47.02 | 1,574,500 |
| 22 Jul 2022 | 47.65 | 47.82 | 47.00 | 47.37 | 47.37 | 1,360,000 |
| 21 Jul 2022 | 46.47 | 47.43 | 46.10 | 47.26 | 47.26 | 1,578,600 |
| 20 Jul 2022 | 46.28 | 47.17 | 46.19 | 46.35 | 46.35 | 3,548,800 |
| 19 Jul 2022 | 45.80 | 46.54 | 45.44 | 46.42 | 46.42 | 1,515,800 |
| 18 Jul 2022 | 45.31 | 46.11 | 45.07 | 45.36 | 45.36 | 1,837,100 |
| 15 Jul 2022 | 45.44 | 45.51 | 44.53 | 44.84 | 44.84 | 2,306,800 |
| 14 Jul 2022 | 46.16 | 46.60 | 44.64 | 44.71 | 44.71 | 4,511,600 |
| 13 Jul 2022 | 47.06 | 47.65 | 46.89 | 47.17 | 47.17 | 1,227,100 |
| 12 Jul 2022 | 47.82 | 48.35 | 47.24 | 47.66 | 47.66 | 1,162,400 |
| 11 Jul 2022 | 48.50 | 48.69 | 47.98 | 48.05 | 48.05 | 1,062,100 |
| 08 Jul 2022 | 49.00 | 49.27 | 48.56 | 48.70 | 48.70 | 989,700 |
| 07 Jul 2022 | 49.07 | 49.81 | 48.93 | 49.00 | 49.00 | 1,275,300 |
| 06 Jul 2022 | 48.97 | 49.67 | 48.35 | 48.78 | 48.78 | 1,130,200 |
| 05 Jul 2022 | 48.77 | 48.89 | 47.45 | 48.77 | 48.77 | 944,300 |
| 01 Jul 2022 | 48.67 | 49.58 | 48.61 | 49.33 | 49.33 | 1,263,400 |
| 30 Jun 2022 | 47.93 | 49.39 | 47.50 | 48.69 | 48.69 | 1,549,700 |
| 29 Jun 2022 | 48.85 | 49.15 | 47.99 | 48.18 | 48.18 | 1,644,800 |
| 28 Jun 2022 | 50.58 | 50.75 | 49.09 | 49.16 | 49.16 | 980,500 |
| 27 Jun 2022 | 49.47 | 50.53 | 49.30 | 50.31 | 50.31 | 1,450,400 |
| 24 Jun 2022 | 48.71 | 49.89 | 48.60 | 49.46 | 49.46 | 2,310,600 |
| 23 Jun 2022 | 48.17 | 48.66 | 47.41 | 47.95 | 47.95 | 1,517,300 |
| 22 Jun 2022 | 46.61 | 48.67 | 46.59 | 48.15 | 48.15 | 1,574,500 |
| 21 Jun 2022 | 46.66 | 47.60 | 46.27 | 47.19 | 47.19 | 1,446,000 |
| 17 Jun 2022 | 46.44 | 47.02 | 45.92 | 46.22 | 46.22 | 2,614,400 |
| 16 Jun 2022 | 46.97 | 47.05 | 45.85 | 46.11 | 46.11 | 1,371,300 |
| 15 Jun 2022 | 47.79 | 48.57 | 46.85 | 47.97 | 47.97 | 1,745,900 |
| 14 Jun 2022 | 47.87 | 47.90 | 46.61 | 47.28 | 47.28 | 2,176,100 |
| 14 Jun 2022 | 0.619 Dividend | |||||
| 13 Jun 2022 | 50.00 | 50.32 | 48.09 | 48.37 | 47.75 | 1,685,000 |
| 10 Jun 2022 | 51.69 | 52.28 | 51.01 | 51.04 | 50.39 | 1,400,500 |
| 09 Jun 2022 | 53.13 | 53.38 | 52.27 | 52.29 | 51.62 | 941,600 |
| 08 Jun 2022 | 54.21 | 54.38 | 53.11 | 53.22 | 52.54 | 1,238,800 |
| 07 Jun 2022 | 52.88 | 54.56 | 52.83 | 54.49 | 53.79 | 927,100 |
| 06 Jun 2022 | 54.07 | 54.22 | 52.99 | 53.09 | 52.41 | 957,100 |
| 03 Jun 2022 | 53.48 | 54.42 | 52.95 | 53.57 | 52.88 | 1,577,000 |
| 02 Jun 2022 | 53.07 | 53.81 | 52.55 | 53.80 | 53.11 | 1,046,000 |
| 01 Jun 2022 | 53.98 | 54.22 | 52.65 | 53.42 | 52.74 | 1,028,000 |
| 31 May 2022 | 54.40 | 54.70 | 52.98 | 53.90 | 53.21 | 3,855,700 |
| 27 May 2022 | 52.38 | 54.97 | 52.17 | 54.94 | 54.24 | 1,644,300 |
| 26 May 2022 | 51.37 | 52.23 | 51.08 | 51.96 | 51.30 | 1,320,200 |
| 25 May 2022 | 51.00 | 51.64 | 50.76 | 51.34 | 50.68 | 985,700 |
| 24 May 2022 | 50.67 | 51.39 | 49.93 | 51.29 | 50.63 | 1,423,200 |
| 23 May 2022 | 50.00 | 51.01 | 49.51 | 50.98 | 50.33 | 1,415,800 |
| 20 May 2022 | 49.46 | 50.18 | 48.38 | 49.49 | 48.86 | 3,043,100 |
| 19 May 2022 | 50.50 | 50.91 | 48.62 | 48.63 | 48.01 | 2,874,200 |
| 18 May 2022 | 53.18 | 53.37 | 50.74 | 51.02 | 50.37 | 1,635,000 |
| 17 May 2022 | 53.60 | 53.83 | 52.69 | 53.51 | 52.83 | 1,318,600 |
| 16 May 2022 | 52.48 | 53.38 | 52.23 | 53.03 | 52.35 | 1,204,300 |
| 13 May 2022 | 51.91 | 52.43 | 51.45 | 52.33 | 51.66 | 1,457,200 |
| 12 May 2022 | 50.55 | 51.91 | 50.28 | 51.90 | 51.24 | 1,484,600 |
| 11 May 2022 | 51.56 | 51.91 | 50.49 | 50.55 | 49.90 | 1,855,200 |
| 10 May 2022 | 53.32 | 53.84 | 50.98 | 51.50 | 50.84 | 2,039,500 |
| 09 May 2022 | 53.49 | 53.86 | 52.83 | 53.01 | 52.33 | 1,923,900 |
| 06 May 2022 | 53.88 | 54.41 | 53.17 | 54.24 | 53.55 | 1,600,500 |
| 05 May 2022 | 54.29 | 54.88 | 53.66 | 54.58 | 53.88 | 3,057,600 |
| 04 May 2022 | 52.61 | 54.65 | 52.36 | 54.64 | 53.94 | 1,913,800 |
| 03 May 2022 | 51.18 | 52.98 | 51.00 | 52.57 | 51.90 | 1,711,700 |
| 02 May 2022 | 53.63 | 53.83 | 49.31 | 50.70 | 50.05 | 2,685,300 |
| 29 Apr 2022 | 55.66 | 55.82 | 53.59 | 53.73 | 53.04 | 1,864,800 |
| 28 Apr 2022 | 55.09 | 55.95 | 54.54 | 55.71 | 55.00 | 1,177,900 |
| 27 Apr 2022 | 54.89 | 55.27 | 54.28 | 54.42 | 53.72 | 1,787,300 |
| 26 Apr 2022 | 55.76 | 56.17 | 54.61 | 54.64 | 53.94 | 1,749,500 |
| 25 Apr 2022 | 56.25 | 56.40 | 54.78 | 55.72 | 55.01 | 1,674,500 |
| 22 Apr 2022 | 57.57 | 57.67 | 56.62 | 56.68 | 55.95 | 953,400 |
| 21 Apr 2022 | 58.00 | 58.61 | 57.50 | 57.58 | 56.84 | 1,001,800 |
| 20 Apr 2022 | 56.64 | 57.96 | 56.56 | 57.72 | 56.98 | 1,231,400 |
| 19 Apr 2022 | 56.25 | 56.92 | 56.17 | 56.46 | 55.74 | 1,133,700 |
| 18 Apr 2022 | 55.42 | 56.37 | 55.42 | 56.07 | 55.35 | 856,600 |
| 14 Apr 2022 | 56.11 | 56.30 | 55.39 | 55.42 | 54.71 | 1,242,300 |
| 13 Apr 2022 | 56.22 | 56.68 | 55.74 | 55.95 | 55.23 | 1,287,000 |
| 12 Apr 2022 | 55.61 | 56.82 | 55.56 | 55.95 | 55.23 | 1,817,600 |
| 11 Apr 2022 | 55.88 | 56.15 | 54.93 | 55.53 | 54.82 | 1,068,800 |
| 08 Apr 2022 | 55.70 | 56.28 | 55.17 | 55.93 | 55.21 | 1,259,200 |
| 07 Apr 2022 | 55.77 | 56.43 | 55.42 | 55.65 | 54.94 | 1,468,100 |
| 06 Apr 2022 | 55.02 | 56.20 | 54.62 | 56.17 | 55.45 | 1,679,700 |
| 05 Apr 2022 | 55.72 | 56.37 | 55.18 | 55.27 | 54.56 | 1,514,400 |
| 04 Apr 2022 | 56.23 | 56.25 | 55.27 | 55.83 | 55.12 | 1,406,800 |
| 01 Apr 2022 | 55.58 | 56.35 | 55.07 | 56.23 | 55.51 | 1,889,600 |
| 31 Mar 2022 | 55.60 | 56.51 | 55.15 | 55.41 | 54.70 | 2,774,800 |
| 30 Mar 2022 | 54.98 | 55.49 | 54.55 | 55.46 | 54.75 | 1,782,000 |
| 29 Mar 2022 | 53.98 | 55.18 | 53.84 | 55.12 | 54.41 | 2,492,100 |
| 28 Mar 2022 | 53.19 | 53.82 | 53.05 | 53.68 | 52.99 | 1,117,800 |
| 25 Mar 2022 | 52.75 | 53.39 | 52.46 | 53.34 | 52.66 | 1,157,000 |
| 24 Mar 2022 | 52.02 | 52.89 | 51.74 | 52.49 | 51.82 | 1,707,500 |
| 23 Mar 2022 | 50.99 | 52.39 | 50.56 | 52.15 | 51.48 | 2,689,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
