Iron Mountain Inc REIT (IRM)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 1.23076923077 | 117 | 118.465 | 112.2758 | 1985802 | 115.69508554 | CS |
| 4 | 4.45 | 3.90385121502 | 113.99 | 118.465 | 107.685 | 1570168 | 113.91080588 | CS |
| 12 | 29.14 | 32.6315789474 | 89.3 | 118.465 | 88.57 | 1736503 | 105.66987029 | CS |
| 26 | 38.84 | 48.7939698492 | 79.6 | 118.465 | 73.53 | 1681242 | 93.7650557 | CS |
| 52 | 56.84 | 92.2727272727 | 61.6 | 118.465 | 56.51 | 1604267 | 80.96545605 | CS |
| 156 | 73.54 | 163.786191537 | 44.9 | 118.465 | 41.67 | 1626675 | 61.06108399 | CS |
| 260 | 86.52 | 271.052631579 | 31.92 | 118.465 | 21 | 2119794 | 45.0682223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 118.44 | 3.08 | 2.67 | 117.9 | 118.74 | 116.5 | 1621734 |
| 1726872000 | 115.36 | 1.23 | 1.08 | 112.84 | 115.57 | 112.2758 | 4239816 |
| 1726785600 | 114.13 | -2.32 | -1.99 | 117.99 | 117.99 | 112.36 | 1901126 |
| 1726699200 | 116.45 | 0.53 | 0.46 | 115.85 | 118.17 | 115.38 | 1306544 |
| 1726612800 | 115.92 | -2.27 | -1.92 | 117 | 117.71 | 114.65 | 1372549 |
| 1726526400 | 118.19 | 1.13 | 0.97 | 117 | 118.465 | 116.31 | 1255627 |
| 1726267200 | 117.06 | 0.7 | 0.60 | 117.02 | 117.83 | 116.535 | 1258331 |
| 1726180800 | 116.36 | 1.98 | 1.73 | 114.74 | 116.41 | 114.55 | 1519829 |
| 1726094400 | 114.38 | 0.22 | 0.19 | 113 | 114.67 | 111.14 | 1317581 |
| 1726008000 | 114.16 | 3.77 | 3.42 | 110.88 | 114.22 | 110.57 | 1757498 |
| 1725921600 | 110.39 | 0.91 | 0.83 | 109.77 | 111.21 | 109.63 | 943159 |
| 1725662400 | 109.48 | 0.4 | 0.37 | 109.06 | 109.65 | 107.685 | 1470574 |
| 1725576000 | 109.08 | -3.79 | -3.36 | 113.13 | 113.32 | 107.94 | 1712120 |
| 1725489600 | 112.87 | 0.04 | 0.04 | 113.01 | 113.37 | 111.8 | 1378246 |
| 1725403200 | 112.83 | -0.43 | -0.38 | 112.86 | 114.2 | 112.27 | 1365790 |
| 1725057600 | 113.26 | 1.27 | 1.13 | 112.46 | 113.49 | 111.02 | 2390425 |
| 1724971200 | 111.99 | -0.31 | -0.28 | 112.3 | 113.4 | 111.21 | 1064393 |
| 1724884800 | 112.3 | -2.54 | -2.21 | 113.98 | 114.7 | 111.63 | 1426827 |
| 1724798400 | 114.84 | 1.44 | 1.27 | 112.7 | 114.93 | 112.45 | 1174319 |
| 1724712000 | 113.4 | 0.05 | 0.04 | 113.99 | 114.786 | 113.07 | 1311334 |
| 1724452800 | 113.35 | 0.57 | 0.51 | 112.84 | 114.14 | 112.275 | 1114751 |
| 1724366400 | 112.78 | 0.68 | 0.61 | 112.14 | 112.93 | 111.5052 | 1529452 |
| 1724280000 | 112.1 | 2.58 | 2.36 | 109.66 | 112.4 | 109.33 | 1726260 |
| 1724193600 | 109.52 | -0.12 | -0.11 | 109.75 | 109.84 | 109.06 | 1123361 |
| 1724107200 | 109.64 | 1.34 | 1.24 | 108.41 | 110.03 | 108.1 | 1323986 |
| 1723848000 | 108.3 | -0.28 | -0.26 | 108.57 | 109.14 | 107.31 | 1996315 |
| 1723761600 | 108.58 | -0.11 | -0.10 | 108.62 | 109.37 | 107.93 | 1278332 |
| 1723675200 | 108.69 | 0.8 | 0.74 | 108.02 | 109.15 | 107.77 | 1074209 |
| 1723588800 | 107.89 | -0.78 | -0.72 | 109.51 | 109.73 | 107.7701 | 1468322 |
| 1723502400 | 108.67 | 0.23 | 0.21 | 108.2 | 108.72 | 106.61 | 1201661 |
| 1723243200 | 108.44 | 1.07 | 1.00 | 107.38 | 108.96 | 106.8133 | 1212193 |
| 1723156800 | 107.37 | 1.81 | 1.71 | 106.07 | 107.52 | 104.57 | 1365548 |
| 1723070400 | 105.56 | -0.89 | -0.84 | 107.35 | 109.73 | 105.42 | 1933659 |
| 1722984000 | 106.45 | 2.12 | 2.03 | 104.96 | 108.47 | 104.05 | 2122246 |
| 1722897600 | 104.33 | -2.36 | -2.21 | 102.64 | 106.31 | 101.19 | 3569929 |
| 1722638400 | 106.69 | -2.85 | -2.60 | 109.54 | 112.79 | 105.93 | 3467705 |
| 1722552000 | 109.54 | 6.98 | 6.81 | 104.89 | 110.48 | 104.81 | 5009823 |
| 1722465600 | 102.56 | 1.27 | 1.25 | 101.99 | 103.41 | 100.67 | 5561063 |
| 1722379200 | 101.29 | 1.81 | 1.82 | 99.86 | 101.84 | 99.65 | 1733448 |
| 1722292800 | 99.48 | 0.98 | 0.99 | 98.79 | 99.85 | 97.9 | 1231729 |
| 1722033600 | 98.5 | 1.6 | 1.65 | 97.55 | 99.18 | 97.14 | 1193242 |
| 1721947200 | 96.9 | 0 | 0.00 | 97.34 | 97.81 | 95.95 | 2755665 |
| 1721860800 | 96.9 | -4.04 | -4.00 | 100.56 | 100.81 | 96.78 | 1793894 |
| 1721774400 | 100.94 | 0.81 | 0.81 | 100.78 | 101.38 | 99.82 | 1053537 |
| 1721688000 | 100.13 | 1.85 | 1.88 | 98.28 | 100.22 | 98.17 | 1116923 |
| 1721428800 | 98.28 | 0.44 | 0.45 | 98.19 | 98.75 | 97.46 | 1082302 |
| 1721342400 | 97.84 | -1.38 | -1.39 | 99 | 100.4199 | 97.4 | 1523199 |
| 1721256000 | 99.22 | -0.76 | -0.76 | 99.32 | 100.78 | 99.07 | 1823612 |
| 1721169600 | 99.98 | 2.15 | 2.20 | 98.85 | 100.35 | 97.75 | 2312590 |
| 1721083200 | 97.83 | 1.94 | 2.02 | 96 | 97.88 | 95.85 | 1096784 |
| 1720824000 | 95.89 | 1.37 | 1.45 | 94.75 | 97.13 | 94.52 | 1709070 |
| 1720737600 | 94.52 | -0.63 | -0.66 | 96.1 | 97.5 | 94.25 | 2976700 |
| 1720651200 | 95.15 | 2.02 | 2.17 | 93.66 | 95.24 | 92.83 | 1362803 |
| 1720564800 | 93.13 | 0.26 | 0.28 | 92.88 | 93.82 | 92.72 | 2122011 |
| 1720478400 | 92.87 | 1.27 | 1.39 | 91.59 | 92.96 | 91.15 | 1418652 |
| 1720219200 | 91.6 | -0.18 | -0.20 | 92.17 | 92.58 | 91.37 | 1192265 |
| 1720040640 | 91.78 | 0.93 | 1.02 | 91 | 92.725 | 90.66 | 1362517 |
| 1719960000 | 90.85 | 1.16 | 1.29 | 89.92 | 91.06 | 89.57 | 1545526 |
| 1719873600 | 89.69 | 0.48 | 0.54 | 89.3 | 90.1 | 88.57 | 1310637 |
| 1719614400 | 89.21 | 0 | 0.00 | 89.21 | 89.21 | 89.21 | 0 |
| 1719528000 | 89.21 | 0.76 | 0.86 | 89.14 | 89.62 | 88.43 | 1265220 |
| 1719441600 | 88.45 | -0.09 | -0.10 | 88.05 | 88.82 | 87.96 | 1251631 |
| 1719355200 | 88.54 | -0.55 | -0.62 | 89 | 89.01 | 88.03 | 1798645 |
| 1719268800 | 89.09 | 0.23 | 0.26 | 88.25 | 89.65 | 87.93 | 2064183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
