Quantcast

Iron Mountain Incorporated (Delaware)Common Stock REIT Historical Stock Prices

IRM 
$31.63
*  
0.08
0.25%
Get IRM Alerts
*Delayed - data as of Jan. 27, 2020  -  Find a broker to begin trading IRM now
Exchange:NYSE
Industry: Consumer Services
View:    IRM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-OCT-2019 TO 27-JAN-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.31 31.945 31.26 31.63 2,448,433
01/27/2020 31.3 31.945 31.26 31.63 2,507,814
01/24/2020 31.9 31.94 31.47 31.55 2,630,117
01/23/2020 31.72 31.96 31.56 31.91 1,629,702
01/22/2020 31.85 31.925 31.65 31.76 2,221,750
01/21/2020 31.39 31.81 31.3208 31.66 2,822,124
01/17/2020 31.2 31.54 31.13 31.38 2,711,511
01/16/2020 30.83 31.15 30.76 31.12 2,036,591
01/15/2020 30.6 30.84 30.6 30.79 2,003,973
01/14/2020 30.85 30.9114 30.37 30.6 2,217,833
01/13/2020 30.68 30.98 30.5 30.84 6,732,478
01/10/2020 30.95 31.19 30.65 30.66 2,843,523
01/09/2020 30.91 31.01 30.66 30.91 2,089,920
01/08/2020 30.87 31.17 30.82 30.95 2,275,373
01/07/2020 31.09 31.14 30.705 30.98 2,315,147
01/06/2020 30.6797 31.4653 30.56 31.17 2,871,632
01/03/2020 30.41 30.87 30.21 30.64 4,402,695
01/02/2020 31.9 32.0268 30.2 30.41 8,481,668
12/31/2019 31.65 31.89 31.59 31.87 2,271,274
12/30/2019 31.85 31.89 31.45 31.69 1,406,944
12/27/2019 31.91 31.99 31.51 31.81 1,545,700
12/26/2019 31.75 31.88 31.595 31.83 1,305,557
12/24/2019 31.74 31.97 31.695 31.76 504,375
12/23/2019 32.04 32.17 31.66 31.74 1,584,070
12/20/2019 31.9 32.115 31.77 31.96 3,250,973
12/19/2019 31.79 32.03 31.6758 31.91 2,728,834
12/18/2019 31.35 31.855 31.35 31.8 2,687,422
12/17/2019 31.78 32.0353 31.25 31.39 3,219,035
12/16/2019 31.59 31.82 31.48 31.8 4,619,664
12/13/2019 32.16 32.24 31.34 31.59 3,052,772
12/12/2019 32.65 33.09 32.62 32.73 2,765,161
12/11/2019 32.78 33.0082 32.575 32.67 1,868,332
12/10/2019 33.19 33.2 32.89 32.9 2,051,265
12/09/2019 32.8 33.23 32.7 33 1,573,765
12/06/2019 32.48 32.86 32.4 32.75 2,208,205
12/05/2019 32.5 32.69 32.33 32.4 1,575,955
12/04/2019 32.15 32.66 32.15 32.55 1,932,836
12/03/2019 31.9 32.33 31.86 32.3 2,348,438
12/02/2019 32.1 32.2 31.72 31.95 2,433,233
11/29/2019 31.98 32.37 31.98 32.12 1,328,443
11/27/2019 32.58 32.58 31.7 31.98 4,635,591
11/26/2019 33.78 33.8 32.12 32.6 5,098,113
11/25/2019 33.93 34.1 33.7799 34.05 1,672,633
11/22/2019 33.62 33.847 33.36 33.79 1,734,046
11/21/2019 33.96 34 33.54 33.55 1,286,920
11/20/2019 33.97 34.16 33.84 34.07 1,269,967
11/19/2019 33.94 34.06 33.57 33.96 1,237,346
11/18/2019 33.62 33.95 33.52 33.81 1,405,061
11/15/2019 33.35 33.59 33.21 33.58 1,543,460
11/14/2019 32.67 33.27 32.67 33.27 1,830,751
11/13/2019 32.62 32.85 32.45 32.63 2,935,574
11/12/2019 32.95 33.17 32.61 32.66 1,921,835
11/11/2019 32.54 33.01 32.52 32.86 1,885,543
11/08/2019 33.37 33.47 32.53 32.54 2,795,068
11/07/2019 33.61 33.61 33.04 33.48 1,960,011
11/06/2019 33.38 33.685 33.12 33.63 1,727,923
11/05/2019 34.11 34.15 33.0802 33.39 3,298,196
11/04/2019 33.7 34.38 33.565 34.37 4,153,570
11/01/2019 32.8 33.54 32.71 33.52 2,348,029
10/31/2019 33.07 33.19 32.19 32.8 4,411,265
10/30/2019 33.79 33.835 32.803 33.48 3,187,796
10/29/2019 33.73 33.93 33.41 33.83 2,000,723
10/28/2019 34.06 34.07 33.555 33.66 1,591,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio