Iron Mountain Inc REIT (IRM)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.8 | -6.90876882197 | 112.9 | 113.57 | 101.34 | 1965150 | 105.58085072 | CS |
| 4 | -14.54 | -12.1531260448 | 119.64 | 125.38 | 101.34 | 1624139 | 114.14519529 | CS |
| 12 | -12.19 | -10.3930428852 | 117.29 | 130.24 | 101.34 | 1474421 | 118.02066273 | CS |
| 26 | 16.55 | 18.6900056465 | 88.55 | 130.24 | 87.06 | 1743932 | 108.7680019 | CS |
| 52 | 36.37 | 52.9172122799 | 68.73 | 130.24 | 64.68 | 1572586 | 94.42016526 | CS |
| 156 | 54.64 | 108.28378914 | 50.46 | 130.24 | 41.67 | 1611285 | 66.57467571 | CS |
| 260 | 73.2 | 229.467084639 | 31.9 | 130.24 | 21 | 2080371 | 48.34846089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 105.1 | 3.48 | 3.42 | 102.61 | 106.975 | 102.51 | 5690824 |
| 1734651600 | 101.62 | -1.59 | -1.54 | 103.73 | 105.44 | 101.34 | 3251930 |
| 1734565200 | 103.21 | -6.88 | -6.25 | 109.84 | 110.65 | 103.13 | 2917234 |
| 1734478800 | 110.09 | -1.2 | -1.08 | 110.7 | 110.98 | 109.655 | 1386109 |
| 1734392400 | 111.29 | -0.61 | -0.55 | 111.56 | 112.99 | 110.69 | 1312973 |
| 1734133200 | 111.9 | -1.02 | -0.90 | 112.9 | 113.57 | 111.57 | 957503 |
| 1734046800 | 112.92 | -0.17 | -0.15 | 113.09 | 114.8 | 112.54 | 1199359 |
| 1733960400 | 113.09 | 1.07 | 0.96 | 112.99 | 113.92 | 111.2974 | 1512777 |
| 1733874000 | 112.02 | -2.32 | -2.03 | 114.11 | 114.88 | 111.86 | 2486782 |
| 1733787600 | 114.34 | -5.82 | -4.84 | 120.14 | 120.995 | 114.16 | 2007231 |
| 1733528400 | 120.16 | 1.79 | 1.51 | 118.79 | 120.46 | 118.19 | 1131775 |
| 1733442000 | 118.37 | -0.49 | -0.41 | 118.36 | 118.83 | 117.38 | 1414173 |
| 1733355600 | 118.86 | -1.3 | -1.08 | 121.07 | 121.233 | 118.205 | 1420898 |
| 1733269200 | 120.16 | -1.43 | -1.18 | 122 | 122.88 | 120.11 | 2275232 |
| 1733182800 | 121.59 | -2.08 | -1.68 | 123 | 123.035 | 121.16 | 1908642 |
| 1732917840 | 123.67 | -0.57 | -0.46 | 124.39 | 124.98 | 123.43 | 858209 |
| 1732750800 | 124.24 | 0.63 | 0.51 | 124.72 | 125.38 | 123.62 | 830795 |
| 1732664400 | 123.61 | 2.83 | 2.34 | 120.81 | 123.67 | 120.58 | 1018840 |
| 1732578000 | 120.78 | 1.68 | 1.41 | 119.85 | 121.21 | 119.46 | 2276231 |
| 1732318800 | 119.1 | 0.37 | 0.31 | 119.64 | 119.7126 | 118.28 | 691942 |
| 1732232400 | 118.73 | 2.43 | 2.09 | 116.31 | 119.5059 | 116.09 | 1475840 |
| 1732146000 | 116.3 | -0.21 | -0.18 | 115.6 | 116.52 | 114.875 | 688471 |
| 1732059600 | 116.51 | 1.01 | 0.87 | 114.44 | 116.73 | 114.44 | 1024563 |
| 1731973200 | 115.5 | 0.62 | 0.54 | 113.62 | 115.65 | 113.41 | 1440557 |
| 1731714000 | 114.88 | 1.76 | 1.56 | 112.68 | 115.46 | 112.3 | 1485852 |
| 1731627600 | 113.12 | -2.86 | -2.47 | 116.14 | 116.25 | 112.93 | 1357438 |
| 1731541200 | 115.98 | 1.48 | 1.29 | 114.79 | 116.919 | 114.79 | 1182473 |
| 1731454800 | 114.5 | -2.94 | -2.50 | 117.1 | 117.63 | 114.04 | 1735281 |
| 1731368400 | 117.44 | -2.27 | -1.90 | 118.97 | 119.99 | 117.41 | 1391734 |
| 1731109200 | 119.71 | 2.79 | 2.39 | 117.32 | 120.68 | 117.32 | 1266753 |
| 1731022800 | 116.92 | 2.48 | 2.17 | 113.84 | 117.08 | 112.73 | 2278477 |
| 1730936400 | 114.44 | -11.29 | -8.98 | 125 | 125 | 112.1121 | 4446006 |
| 1730850000 | 125.73 | 3.38 | 2.76 | 122.44 | 125.88 | 122.44 | 1669058 |
| 1730763600 | 122.35 | 1.19 | 0.98 | 121.45 | 122.87 | 121.21 | 1480516 |
| 1730500800 | 121.16 | -2.57 | -2.08 | 124.51 | 125.25 | 120.99 | 1847803 |
| 1730414400 | 123.73 | -3.91 | -3.06 | 127.17 | 127.295 | 123.63 | 2052562 |
| 1730328000 | 127.64 | 0.04 | 0.03 | 127.69 | 129.13999 | 126.9101 | 1106546 |
| 1730241600 | 127.6 | -0.54 | -0.42 | 127.67 | 128.72999 | 126.9159 | 928245 |
| 1730155200 | 128.13999 | 0.44 | 0.34 | 129.1 | 129.66999 | 127.805 | 1479103 |
| 1729896000 | 127.7 | 1.73 | 1.37 | 126.8 | 130.24 | 126.54 | 2016311 |
| 1729809600 | 125.97 | 0.43 | 0.34 | 125.89 | 127.05 | 125.14 | 1082543 |
| 1729723200 | 125.54 | 1.67 | 1.35 | 123.34 | 126.55 | 123.2501 | 1498050 |
| 1729636800 | 123.87 | 0.46 | 0.37 | 122.99 | 124.75 | 122.5 | 1119736 |
| 1729550400 | 123.41 | -2.35 | -1.87 | 124.99 | 125.64 | 122.99 | 1616554 |
| 1729291200 | 125.76 | 1.3 | 1.04 | 124.37 | 125.81 | 123.6867 | 1025183 |
| 1729204800 | 124.46 | 1.04 | 0.84 | 123.54 | 124.79 | 123.25 | 1020064 |
| 1729118400 | 123.42 | 1.42 | 1.16 | 122.33 | 124.12 | 121.92 | 1231443 |
| 1729032000 | 122 | 0.8 | 0.66 | 122.23 | 123.55 | 121.54 | 1144382 |
| 1728945600 | 121.2 | 0.86 | 0.71 | 120.1 | 121.32 | 119.82 | 812495 |
| 1728686400 | 120.34 | 1.32 | 1.11 | 119.59 | 120.67 | 119.02 | 718957 |
| 1728600000 | 119.02 | -1.47 | -1.22 | 120 | 120.59 | 118.38 | 1557913 |
| 1728513600 | 120.49 | 1.65 | 1.39 | 118.91 | 120.7 | 118.83 | 1016655 |
| 1728427200 | 118.84 | 2.07 | 1.77 | 117.45 | 119.3 | 116.89 | 990848 |
| 1728340800 | 116.77 | -1.51 | -1.28 | 117.05 | 117.5699 | 116.16 | 999382 |
| 1728081600 | 118.28 | -0.15 | -0.13 | 118 | 118.81 | 117.08 | 879282 |
| 1727995200 | 118.43 | -0.97 | -0.81 | 119.22 | 119.4 | 117.41 | 948225 |
| 1727908800 | 119.4 | 1.16 | 0.98 | 117.21 | 119.56 | 116.65 | 1039472 |
| 1727822400 | 118.24 | -0.59 | -0.50 | 119 | 119.14 | 117.42 | 1527951 |
| 1727736000 | 118.83 | 2.1 | 1.80 | 116.44 | 118.94 | 116.1 | 2146203 |
| 1727476800 | 116.73 | -0.58 | -0.49 | 117.29 | 117.64 | 116.01 | 1403260 |
| 1727390400 | 117.31 | -2.01 | -1.68 | 119.43 | 119.5 | 116.71 | 1171558 |
| 1727304000 | 119.32 | 0.15 | 0.13 | 119.57 | 120.54 | 118.88 | 1177760 |
| 1727217600 | 119.17 | 0.73 | 0.62 | 117.69 | 119.815 | 117 | 1399478 |
| 1727131200 | 118.44 | 3.08 | 2.67 | 117.9 | 118.74 | 116.5 | 1621734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
