Singapore markets open in 2 hours 39 minutes

Iron Mountain Incorporated (IRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.03+0.44 (+0.82%)
At close: 04:04PM EDT
54.29 +0.26 (+0.48%)
After hours: 07:54PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202253.6554.1553.3754.0354.03793,100
11 Aug 202254.4154.6453.4753.5953.59975,200
10 Aug 202254.0054.4953.7654.1354.13920,600
09 Aug 202254.0054.0453.0753.3153.311,408,100
08 Aug 202252.7354.5752.6953.9953.992,368,100
05 Aug 202248.7652.3648.7652.3052.302,062,800
04 Aug 202248.6249.1947.9948.9448.942,007,000
03 Aug 202248.2948.9347.9248.3648.361,974,400
02 Aug 202248.7048.9848.2548.3748.371,626,900
01 Aug 202248.1848.9747.8048.8348.832,271,400
29 Jul 202248.1248.7048.0448.4948.495,013,800
28 Jul 202247.2048.0946.9248.0048.002,495,900
27 Jul 202246.9547.2346.5147.0547.051,439,600
26 Jul 202247.0047.2846.6546.8246.822,039,000
25 Jul 202247.3847.6946.8247.0247.021,574,500
22 Jul 202247.6547.8247.0047.3747.371,360,000
21 Jul 202246.4747.4346.1047.2647.261,578,600
20 Jul 202246.2847.1746.1946.3546.353,548,800
19 Jul 202245.8046.5445.4446.4246.421,515,800
18 Jul 202245.3146.1145.0745.3645.361,837,100
15 Jul 202245.4445.5144.5344.8444.842,306,800
14 Jul 202246.1646.6044.6444.7144.714,511,600
13 Jul 202247.0647.6546.8947.1747.171,227,100
12 Jul 202247.8248.3547.2447.6647.661,162,400
11 Jul 202248.5048.6947.9848.0548.051,062,100
08 Jul 202249.0049.2748.5648.7048.70989,700
07 Jul 202249.0749.8148.9349.0049.001,275,300
06 Jul 202248.9749.6748.3548.7848.781,130,200
05 Jul 202248.7748.8947.4548.7748.77944,300
01 Jul 202248.6749.5848.6149.3349.331,263,400
30 Jun 202247.9349.3947.5048.6948.691,549,700
29 Jun 202248.8549.1547.9948.1848.181,644,800
28 Jun 202250.5850.7549.0949.1649.16980,500
27 Jun 202249.4750.5349.3050.3150.311,450,400
24 Jun 202248.7149.8948.6049.4649.462,310,600
23 Jun 202248.1748.6647.4147.9547.951,517,300
22 Jun 202246.6148.6746.5948.1548.151,574,500
21 Jun 202246.6647.6046.2747.1947.191,446,000
17 Jun 202246.4447.0245.9246.2246.222,614,400
16 Jun 202246.9747.0545.8546.1146.111,371,300
15 Jun 202247.7948.5746.8547.9747.971,745,900
14 Jun 202247.8747.9046.6147.2847.282,176,100
14 Jun 20220.619 Dividend
13 Jun 202250.0050.3248.0948.3747.751,685,000
10 Jun 202251.6952.2851.0151.0450.391,400,500
09 Jun 202253.1353.3852.2752.2951.62941,600
08 Jun 202254.2154.3853.1153.2252.541,238,800
07 Jun 202252.8854.5652.8354.4953.79927,100
06 Jun 202254.0754.2252.9953.0952.41957,100
03 Jun 202253.4854.4252.9553.5752.881,577,000
02 Jun 202253.0753.8152.5553.8053.111,046,000
01 Jun 202253.9854.2252.6553.4252.741,028,000
31 May 202254.4054.7052.9853.9053.213,855,700
27 May 202252.3854.9752.1754.9454.241,644,300
26 May 202251.3752.2351.0851.9651.301,320,200
25 May 202251.0051.6450.7651.3450.68985,700
24 May 202250.6751.3949.9351.2950.631,423,200
23 May 202250.0051.0149.5150.9850.331,415,800
20 May 202249.4650.1848.3849.4948.863,043,100
19 May 202250.5050.9148.6248.6348.012,874,200
18 May 202253.1853.3750.7451.0250.371,635,000
17 May 202253.6053.8352.6953.5152.831,318,600
16 May 202252.4853.3852.2353.0352.351,204,300
13 May 202251.9152.4351.4552.3351.661,457,200
12 May 202250.5551.9150.2851.9051.241,484,600
11 May 202251.5651.9150.4950.5549.901,855,200
10 May 202253.3253.8450.9851.5050.842,039,500
09 May 202253.4953.8652.8353.0152.331,923,900
06 May 202253.8854.4153.1754.2453.551,600,500
05 May 202254.2954.8853.6654.5853.883,057,600
04 May 202252.6154.6552.3654.6453.941,913,800
03 May 202251.1852.9851.0052.5751.901,711,700
02 May 202253.6353.8349.3150.7050.052,685,300
29 Apr 202255.6655.8253.5953.7353.041,864,800
28 Apr 202255.0955.9554.5455.7155.001,177,900
27 Apr 202254.8955.2754.2854.4253.721,787,300
26 Apr 202255.7656.1754.6154.6453.941,749,500
25 Apr 202256.2556.4054.7855.7255.011,674,500
22 Apr 202257.5757.6756.6256.6855.95953,400
21 Apr 202258.0058.6157.5057.5856.841,001,800
20 Apr 202256.6457.9656.5657.7256.981,231,400
19 Apr 202256.2556.9256.1756.4655.741,133,700
18 Apr 202255.4256.3755.4256.0755.35856,600
14 Apr 202256.1156.3055.3955.4254.711,242,300
13 Apr 202256.2256.6855.7455.9555.231,287,000
12 Apr 202255.6156.8255.5655.9555.231,817,600
11 Apr 202255.8856.1554.9355.5354.821,068,800
08 Apr 202255.7056.2855.1755.9355.211,259,200
07 Apr 202255.7756.4355.4255.6554.941,468,100
06 Apr 202255.0256.2054.6256.1755.451,679,700
05 Apr 202255.7256.3755.1855.2754.561,514,400
04 Apr 202256.2356.2555.2755.8355.121,406,800
01 Apr 202255.5856.3555.0756.2355.511,889,600
31 Mar 202255.6056.5155.1555.4154.702,774,800
30 Mar 202254.9855.4954.5555.4654.751,782,000
29 Mar 202253.9855.1853.8455.1254.412,492,100
28 Mar 202253.1953.8253.0553.6852.991,117,800
25 Mar 202252.7553.3952.4653.3452.661,157,000
24 Mar 202252.0252.8951.7452.4951.821,707,500
23 Mar 202250.9952.3950.5652.1551.482,689,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...