Iron Mountain Incorporated (IRM)
NYSE: IRM · Real-Time Price · USD
117.31
-2.01 (-1.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 119.32 | 119.50 | 116.71 | 117.31 | 117.31 | -1.68% | 1,165,405 |
| Sep 25, 2024 | 119.57 | 120.54 | 118.88 | 119.32 | 119.32 | 0.13% | 1,177,762 |
| Sep 24, 2024 | 117.69 | 119.82 | 117.00 | 119.17 | 119.17 | 0.62% | 1,399,500 |
| Sep 23, 2024 | 118.00 | 118.74 | 116.50 | 118.44 | 118.44 | 2.67% | 1,621,772 |
| Sep 20, 2024 | 112.84 | 115.57 | 112.28 | 115.36 | 115.36 | 1.08% | 4,240,846 |
| Sep 19, 2024 | 117.99 | 117.99 | 112.36 | 114.13 | 114.13 | -1.99% | 1,901,201 |
| Sep 18, 2024 | 115.85 | 118.17 | 115.38 | 116.45 | 116.45 | 0.46% | 1,306,405 |
| Sep 17, 2024 | 117.00 | 117.71 | 114.65 | 115.92 | 115.92 | -1.92% | 1,372,662 |
| Sep 16, 2024 | 117.00 | 118.47 | 116.31 | 118.19 | 118.19 | 0.97% | 1,255,628 |
| Sep 13, 2024 | 117.02 | 117.83 | 116.54 | 117.06 | 116.36 | 0.60% | 1,259,491 |
| Sep 12, 2024 | 114.74 | 116.41 | 114.55 | 116.36 | 115.66 | 1.73% | 1,520,193 |
| Sep 11, 2024 | 112.96 | 114.67 | 111.14 | 114.38 | 113.69 | 0.19% | 1,317,736 |
| Sep 10, 2024 | 110.88 | 114.22 | 110.57 | 114.16 | 113.47 | 3.42% | 1,758,742 |
| Sep 9, 2024 | 109.77 | 111.21 | 109.63 | 110.39 | 109.73 | 0.83% | 945,707 |
| Sep 6, 2024 | 109.06 | 109.65 | 107.59 | 109.48 | 108.82 | 0.37% | 1,471,068 |
| Sep 5, 2024 | 113.13 | 113.20 | 107.94 | 109.08 | 108.42 | -3.36% | 1,713,269 |
| Sep 4, 2024 | 113.01 | 113.37 | 111.80 | 112.87 | 112.19 | 0.04% | 1,370,073 |
| Sep 3, 2024 | 112.86 | 114.20 | 112.27 | 112.83 | 112.15 | -0.38% | 1,365,792 |
| Aug 30, 2024 | 112.46 | 113.49 | 111.02 | 113.26 | 112.58 | 1.13% | 2,391,197 |
| Aug 29, 2024 | 112.30 | 113.40 | 111.21 | 111.99 | 111.32 | -0.28% | 1,064,404 |
| Aug 28, 2024 | 113.98 | 114.70 | 111.63 | 112.30 | 111.63 | -2.21% | 1,429,625 |
| Aug 27, 2024 | 112.70 | 114.93 | 112.45 | 114.84 | 114.15 | 1.27% | 1,174,326 |
| Aug 26, 2024 | 113.99 | 114.79 | 113.07 | 113.40 | 112.72 | 0.04% | 1,311,336 |
| Aug 23, 2024 | 112.84 | 114.14 | 112.28 | 113.35 | 112.67 | 0.51% | 1,114,818 |
| Aug 22, 2024 | 112.14 | 112.93 | 111.51 | 112.78 | 112.10 | 0.61% | 1,529,609 |
| Aug 21, 2024 | 109.66 | 112.40 | 109.33 | 112.10 | 111.43 | 2.36% | 1,726,898 |
| Aug 20, 2024 | 109.75 | 109.84 | 109.06 | 109.52 | 108.86 | -0.11% | 1,123,372 |
| Aug 19, 2024 | 108.41 | 110.03 | 108.10 | 109.64 | 108.98 | 1.24% | 1,326,478 |
| Aug 16, 2024 | 108.57 | 109.14 | 107.31 | 108.30 | 107.65 | -0.26% | 1,996,318 |
| Aug 15, 2024 | 108.62 | 109.37 | 107.93 | 108.58 | 107.93 | -0.10% | 1,278,350 |
| Aug 14, 2024 | 108.02 | 109.15 | 107.77 | 108.69 | 108.04 | 0.74% | 1,074,226 |
| Aug 13, 2024 | 109.51 | 109.73 | 107.77 | 107.89 | 107.24 | -0.72% | 1,468,493 |
| Aug 12, 2024 | 108.20 | 108.72 | 106.61 | 108.67 | 108.02 | 0.21% | 1,201,618 |
| Aug 9, 2024 | 107.58 | 108.96 | 106.81 | 108.44 | 107.79 | 1.00% | 1,212,417 |
| Aug 8, 2024 | 106.07 | 107.52 | 104.57 | 107.37 | 106.72 | 1.71% | 1,365,561 |
| Aug 7, 2024 | 107.35 | 109.73 | 105.42 | 105.56 | 104.93 | -0.84% | 1,934,238 |
| Aug 6, 2024 | 104.96 | 108.47 | 104.05 | 106.45 | 105.81 | 2.03% | 2,122,286 |
| Aug 5, 2024 | 102.64 | 106.31 | 101.19 | 104.33 | 103.70 | -2.21% | 3,569,947 |
| Aug 2, 2024 | 109.54 | 112.79 | 105.93 | 106.69 | 106.05 | -2.60% | 3,465,848 |
| Aug 1, 2024 | 105.00 | 110.48 | 104.81 | 109.54 | 108.88 | 6.81% | 5,009,333 |
| Jul 31, 2024 | 102.00 | 103.41 | 100.67 | 102.56 | 101.94 | 1.25% | 5,561,413 |
| Jul 30, 2024 | 99.86 | 101.84 | 99.65 | 101.29 | 100.68 | 1.82% | 1,731,646 |
| Jul 29, 2024 | 98.79 | 99.85 | 97.90 | 99.48 | 98.88 | 0.99% | 1,232,148 |
| Jul 26, 2024 | 97.55 | 99.18 | 97.14 | 98.50 | 97.91 | 1.65% | 1,193,311 |
| Jul 25, 2024 | 97.34 | 97.81 | 95.95 | 96.90 | 96.32 | - | 2,755,663 |
| Jul 24, 2024 | 100.56 | 100.81 | 96.78 | 96.90 | 96.32 | -4.00% | 1,798,343 |
| Jul 23, 2024 | 100.06 | 101.38 | 99.82 | 100.94 | 100.33 | 0.81% | 1,053,556 |
| Jul 22, 2024 | 98.28 | 100.22 | 98.17 | 100.13 | 99.53 | 1.88% | 1,116,931 |
| Jul 19, 2024 | 98.19 | 98.75 | 97.46 | 98.28 | 97.69 | 0.45% | 1,082,636 |
| Jul 18, 2024 | 98.81 | 100.42 | 97.40 | 97.84 | 97.25 | -1.39% | 1,523,499 |
| Jul 17, 2024 | 99.32 | 100.78 | 99.07 | 99.22 | 98.62 | -0.76% | 1,824,325 |
| Jul 16, 2024 | 98.85 | 100.35 | 97.75 | 99.98 | 99.38 | 2.20% | 2,312,758 |
| Jul 15, 2024 | 96.00 | 97.88 | 95.85 | 97.83 | 97.24 | 2.02% | 1,096,800 |
| Jul 12, 2024 | 94.75 | 97.13 | 94.52 | 95.89 | 95.31 | 1.45% | 1,709,096 |
| Jul 11, 2024 | 96.10 | 97.50 | 94.25 | 94.52 | 93.95 | -0.66% | 2,976,707 |
| Jul 10, 2024 | 93.66 | 95.24 | 92.83 | 95.15 | 94.58 | 2.17% | 1,362,812 |
| Jul 9, 2024 | 92.88 | 93.82 | 92.72 | 93.13 | 92.57 | 0.28% | 2,122,013 |
| Jul 8, 2024 | 91.59 | 92.96 | 91.15 | 92.87 | 92.31 | 1.39% | 1,418,777 |
| Jul 5, 2024 | 92.17 | 92.58 | 91.37 | 91.60 | 91.05 | -0.20% | 1,191,605 |
| Jul 3, 2024 | 91.00 | 92.73 | 90.66 | 91.78 | 91.23 | 1.02% | 1,362,517 |
| Jul 2, 2024 | 89.92 | 91.06 | 89.57 | 90.85 | 90.30 | 1.29% | 1,545,532 |
| Jul 1, 2024 | 89.30 | 90.10 | 88.57 | 89.69 | 89.15 | 0.08% | 1,310,637 |
| Jun 28, 2024 | 89.50 | 90.40 | 89.10 | 89.62 | 89.08 | 0.46% | 3,284,005 |
| Jun 27, 2024 | 89.14 | 89.62 | 88.43 | 89.21 | 88.67 | 0.86% | 1,265,525 |
| Jun 26, 2024 | 88.05 | 88.82 | 87.96 | 88.45 | 87.92 | -0.10% | 1,251,631 |
| Jun 25, 2024 | 89.00 | 89.01 | 88.03 | 88.54 | 88.01 | -0.62% | 1,798,660 |
| Jun 24, 2024 | 88.25 | 89.65 | 87.93 | 89.09 | 88.55 | 0.26% | 2,064,183 |
| Jun 21, 2024 | 88.84 | 89.01 | 87.06 | 88.86 | 88.33 | 0.03% | 18,459,239 |
| Jun 20, 2024 | 88.35 | 89.70 | 88.16 | 88.83 | 88.30 | 0.15% | 2,314,696 |
| Jun 18, 2024 | 88.31 | 89.08 | 87.83 | 88.70 | 88.17 | 0.49% | 2,478,679 |
| Jun 17, 2024 | 86.83 | 88.71 | 86.78 | 88.27 | 87.74 | 0.28% | 1,513,802 |
| Jun 14, 2024 | 87.40 | 88.39 | 87.02 | 88.02 | 86.85 | 0.28% | 1,172,300 |
| Jun 13, 2024 | 87.41 | 88.50 | 86.87 | 87.77 | 86.60 | 0.54% | 1,719,047 |
| Jun 12, 2024 | 89.14 | 89.91 | 87.22 | 87.30 | 86.14 | -0.03% | 2,657,329 |
| Jun 11, 2024 | 86.86 | 87.74 | 86.24 | 87.33 | 86.17 | 0.26% | 1,638,558 |
| Jun 10, 2024 | 85.04 | 87.33 | 84.78 | 87.10 | 85.94 | 1.91% | 2,130,165 |
| Jun 7, 2024 | 83.74 | 85.63 | 83.58 | 85.47 | 84.34 | 0.74% | 1,805,027 |
| Jun 6, 2024 | 82.83 | 84.95 | 82.36 | 84.84 | 83.71 | 3.04% | 2,204,150 |
| Jun 5, 2024 | 81.33 | 82.48 | 80.71 | 82.34 | 81.25 | 1.47% | 1,447,367 |
| Jun 4, 2024 | 80.38 | 81.25 | 80.26 | 81.15 | 80.07 | 0.52% | 1,039,278 |
| Jun 3, 2024 | 81.03 | 81.25 | 79.15 | 80.73 | 79.66 | 0.05% | 1,194,643 |
| May 31, 2024 | 80.01 | 80.82 | 79.37 | 80.69 | 79.62 | 1.32% | 2,343,886 |
| May 30, 2024 | 78.76 | 80.29 | 78.57 | 79.64 | 78.58 | 1.61% | 1,057,840 |
| May 29, 2024 | 78.67 | 78.93 | 78.06 | 78.38 | 77.34 | -1.41% | 1,035,174 |
| May 28, 2024 | 80.96 | 81.08 | 79.42 | 79.50 | 78.44 | -0.91% | 996,737 |
| May 24, 2024 | 79.57 | 80.42 | 79.32 | 80.23 | 79.17 | 1.20% | 651,298 |
| May 23, 2024 | 81.15 | 81.15 | 79.14 | 79.28 | 78.23 | -2.08% | 1,280,695 |
| May 22, 2024 | 82.69 | 82.69 | 80.40 | 80.96 | 79.89 | -2.28% | 1,243,235 |
| May 21, 2024 | 81.81 | 82.94 | 81.38 | 82.85 | 81.75 | 0.91% | 978,021 |
| May 20, 2024 | 81.91 | 82.34 | 81.54 | 82.10 | 81.01 | 0.38% | 803,598 |
| May 17, 2024 | 82.48 | 82.48 | 81.28 | 81.79 | 80.70 | -0.26% | 1,735,910 |
| May 16, 2024 | 82.22 | 83.00 | 82.00 | 82.00 | 80.91 | -0.41% | 1,510,650 |
| May 15, 2024 | 81.54 | 82.49 | 81.28 | 82.34 | 81.25 | 2.25% | 1,067,714 |
| May 14, 2024 | 78.56 | 80.76 | 78.56 | 80.53 | 79.46 | 2.73% | 1,569,675 |
| May 13, 2024 | 80.28 | 80.30 | 78.35 | 78.39 | 77.35 | -1.73% | 970,065 |
| May 10, 2024 | 79.70 | 80.17 | 79.48 | 79.77 | 78.71 | 0.23% | 1,033,743 |
| May 9, 2024 | 78.37 | 79.61 | 77.94 | 79.59 | 78.53 | 1.99% | 1,270,823 |
| May 8, 2024 | 77.09 | 78.26 | 76.41 | 78.04 | 77.00 | 0.57% | 912,584 |
| May 7, 2024 | 77.39 | 77.81 | 76.70 | 77.60 | 76.57 | 1.04% | 999,235 |
| May 6, 2024 | 76.12 | 76.90 | 75.55 | 76.80 | 75.78 | 1.96% | 1,137,516 |