Iron Mountain Incorporated Historical Stock Prices

IRM 
$27
*  
0.35
1.28%
Get IRM Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading IRM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IRM After Hours
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 04-FEB-2015 TO 04-FEB-2016

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  27.06  27.15  26.72  27 1,465,853
02/04/2016 27.13 27.55 26.91 27.35 1,657,570
02/03/2016 26.81 27.16 26.29 27.1 1,530,923
02/02/2016 26.9 26.99 26.35 26.62 1,161,758
02/01/2016 27.24 27.41 26.92 27.08 1,458,868
01/29/2016 26.4 27.65 26.21 27.54 3,934,473
01/28/2016 26.13 26.3761 25.87 26.1 903,155
01/27/2016 25.71 26.21 25.6 25.83 1,192,066
01/26/2016 25.46 25.82 25.35 25.81 1,949,723
01/25/2016 25.48 25.49 25.16 25.27 1,373,226
01/22/2016 25.17 25.7 25.15 25.51 1,123,378
01/21/2016 24.67 25.34 24.39 24.87 1,183,369
01/20/2016 24.57 24.84 23.64 24.56 1,475,283
01/19/2016 25.11 25.15 24.54 24.83 1,003,022
01/15/2016 24.7 24.99 24.32 24.84 1,142,280
01/14/2016 25.09 25.39 24.71 25.11 1,260,361
01/13/2016 25.41 25.78 25.04 25.06 937,946
01/12/2016 26.07 26.135 25.17 25.37 1,076,032
01/11/2016 25.71 26.04 25.435 25.91 1,159,953
01/08/2016 26.38 26.62 25.51 25.62 1,659,400
01/07/2016 26.73 26.81 26.11 26.22 824,330
01/06/2016 27.08 27.26 26.93 27.12 800,595
01/05/2016 26.91 27.37 26.75 27.33 783,041
01/04/2016 26.8 26.88 26.31 26.84 1,082,440
12/31/2015 27.53 27.57 26.99 27.01 744,355
12/30/2015 27.92 28.07 27.52 27.58 829,810
12/29/2015 27.54 28.34 27.54 28.26 1,621,463
12/28/2015 27.29 27.49 27.16 27.41 659,677
12/24/2015 27.57 27.71 27.27 27.34 623,440
12/23/2015 27.22 27.68 27.05 27.54 1,442,443
12/22/2015 27.03 27.33 26.9 27.1 1,389,530
12/21/2015 26.97 27.25 26.64 26.96 797,912
12/18/2015 27.09 27.14 26.77 26.77 2,510,897
12/17/2015 27.49 27.67 27.095 27.16 1,197,500
12/16/2015 26.82 27.56 26.78 27.5 1,912,043
12/15/2015 26.34 26.83 26.23 26.72 1,311,856
12/14/2015 26.73 26.9 25.99 26.13 1,238,861
12/11/2015 26.58 26.84 26.48 26.75 1,365,519
12/10/2015 27.05 27.5 26.64 26.84 1,293,804
12/09/2015 26.87 27.38 26.78 27.07 1,068,993
12/08/2015 27.28 27.29 26.87 26.98 1,017,770
12/07/2015 27.54 27.67 27.13 27.3 1,029,505
12/04/2015 27.43 27.93 27.33 27.6 2,264,392
12/03/2015 27.5 28.25 27.24 27.37 1,607,997
12/02/2015 28 28.15 27.46 27.49 1,370,559
12/01/2015 27.97 28.16 27.79 28.04 1,499,812
11/30/2015 28.13 28.26 27.73 27.78 2,199,272
11/27/2015 27.93 28.35 27.88 28.06 961,122
11/25/2015 28.85 28.94 28.35 28.41 1,238,572
11/24/2015 28.81 28.95 28.43 28.7 978,139
11/23/2015 28.87 29.19 28.79 28.94 771,290
11/20/2015 28.92 29.2 28.69 28.93 1,522,978
11/19/2015 28.99 29.17 28.78 28.86 1,191,225
11/18/2015 28.64 28.92 28.5 28.89 1,135,815
11/17/2015 28.76 28.91 28.25 28.45 2,378,956
11/16/2015 28.58 28.86 28.4325 28.8 889,449
11/13/2015 29.13 29.33 28.58 28.61 881,500
11/12/2015 29.43 29.49 28.99 29.12 1,292,586
11/11/2015 29.7 29.8 29.365 29.5 800,305
11/10/2015 29.9 30.06 29.33 29.59 938,689
11/09/2015 30.22 30.35 29.523 29.96 1,463,724
11/06/2015 31.24 31.46 30.16 30.29 1,987,208
11/05/2015 31.41 31.58 31.08 31.44 1,068,114
11/04/2015 32.1 32.18 31.35 31.41 1,171,238
11/03/2015 31.69 32.24 31.54 32.08 1,365,643
11/02/2015 30.66 31.97 30.5 31.81 1,786,538
10/30/2015 30.4 30.95 29.9 30.64 1,935,544
10/29/2015 30.43 30.81 30.03 30.3 2,759,863
10/28/2015 30.35 30.87 30.05 30.62 1,989,425
10/27/2015 31.09 31.12 30.24 30.25 1,891,847
10/26/2015 31.1 31.33 30.89 31.16 4,203,995
10/23/2015 31.34 31.574 30.76 31.06 3,639,894
10/22/2015 31.49 31.69 31.14 31.28 4,311,330
10/21/2015 31.5 31.59 31.195 31.34 1,811,888
10/20/2015 31.71 31.96 31.295 31.41 2,256,930
10/19/2015 31.55 31.73 31.42 31.68 1,413,673
10/16/2015 31.32 31.72 31.305 31.6 2,109,578
10/15/2015 31.46 31.56 30.94 31.25 1,561,907
10/14/2015 31.71 31.95 31.25 31.39 1,628,128
10/13/2015 31.75 31.94 31.61 31.68 1,164,507
10/12/2015 31.31 31.79 31.22 31.78 1,440,855
10/09/2015 32.07 32.26 31 31.28 2,598,375
10/08/2015 31.76 32.35 31.55 32.3 1,360,996
10/07/2015 31.82 32.13 31.54 31.83 1,689,747
10/06/2015 31.71 31.92 31.5 31.75 1,007,756
10/05/2015 31.33 31.71 31.24 31.71 1,411,223
10/02/2015 30.82 31.16 30.65 31.16 1,893,542
10/01/2015 31.07 31.165 30.72 31.16 1,571,538
09/30/2015 30.69 31.07 30.49 31.02 1,286,056
09/29/2015 30.2 30.395 29.94 30.36 1,515,303
09/28/2015 30.26 30.47 29.93 30.17 1,424,559
09/25/2015 30.46 30.82 30.21 30.55 1,416,248
09/24/2015 29.71 30.445 29.66 30.31 1,902,303
09/23/2015 29.59 29.85 29.42 29.81 978,950
09/22/2015 29.42 29.67 29.33 29.49 1,292,093
09/21/2015 30.11 30.31 29.71 29.87 2,762,726
09/18/2015 29.03 30.04 29.03 30 4,035,685
09/17/2015 29.21 30.01 29.15 29.48 920,961
09/16/2015 28.83 29.285 28.78 29.19 720,645
09/15/2015 28.56 28.96 28.525 28.89 970,543
09/14/2015 28.47 28.62 28.05 28.54 1,045,685
09/11/2015 27.93 28.4 27.86 28.38 854,993
09/10/2015 28.05 28.265 27.82 28.04 1,483,201
09/09/2015 28.2 28.37 27.73 28.01 1,766,164
09/08/2015 28.78 28.88 28.27 28.46 1,674,620
09/04/2015 27.94 28.22 27.705 28.21 2,420,445
09/03/2015 28.17 28.7 28.12 28.44 1,611,821
09/02/2015 27.88 28.13 27.59 28.12 1,145,020
09/01/2015 27.72 28.11 27.39 27.63 2,095,922
08/31/2015 28.42 28.625 28.15 28.34 2,662,495
08/28/2015 28.18 28.56 27.95 28.54 1,803,771
08/27/2015 27.75 28.35 27.61 28.21 1,741,501
08/26/2015 27.39 28.47 26.79 27.41 3,145,972
08/25/2015 28.52 29.83 26.49 26.52 1,962,718
08/24/2015 28.88 29.06 27.37 27.62 1,996,403
08/21/2015 30.15 30.235 29.18 29.24 1,610,748
08/20/2015 29.85 30.62 29.71 30.24 2,062,869
08/19/2015 30.06 30.18 29.6 30.15 1,323,807
08/18/2015 30.27 30.41 30.09 30.22 1,397,833
08/17/2015 30.11 30.3 29.88 30.29 881,005
08/14/2015 29.53 30.29 29.28 30.19 1,268,938
08/13/2015 29.71 29.94 29.48 29.52 1,134,026
08/12/2015 28.76 29.84 28.68 29.75 3,226,494
08/11/2015 28.93 29.1 28.72 28.91 1,896,419
08/10/2015 29.51 29.54 28.92 29.07 1,219,750
08/07/2015 29.23 29.35 28.95 29.27 803,543
08/06/2015 29.87 29.87 28.9899 29.27 1,285,465
08/05/2015 30 30.22 29.72 29.81 858,013
08/04/2015 30.16 30.43 29.895 29.97 889,326
08/03/2015 30.09 30.43 30.03 30.23 1,052,901
07/31/2015 30.09 30.43 29.9 30.05 1,266,355
07/30/2015 29.21 29.945 28.34 29.91 2,305,812
07/29/2015 31 31.01 30.29 30.66 2,259,620
07/28/2015 30.86 30.97 30.67 30.9 975,052
07/27/2015 31.08 31.23 30.64 30.76 1,801,577
07/24/2015 31.15 31.23 31 31.12 1,387,426
07/23/2015 31.51 31.58 31.12 31.2 1,229,210
07/22/2015 31.33 31.7 31.23 31.58 1,038,148
07/21/2015 31.43 31.71 31.3 31.36 1,538,296
07/20/2015 31.74 31.79 31.36 31.4 885,754
07/17/2015 31.75 31.84 31.53 31.73 965,880
07/16/2015 31.62 31.8 31.45 31.77 910,099
07/15/2015 31.41 31.62 31.275 31.41 2,356,347
07/14/2015 31.25 31.63 31.06 31.51 1,505,325
07/13/2015 31.08 31.38 30.93 31.15 712,250
07/10/2015 30.97 31.18 30.87 30.92 778,315
07/09/2015 30.89 31.19 30.65 30.67 995,375
07/08/2015 30.62 30.94 30.425 30.54 1,227,875
07/07/2015 31.35 31.65 30.71 30.96 2,210,198
07/06/2015 31.32 31.76 31.17 31.23 1,752,890
07/02/2015 31.67 32.25 31.13 31.55 1,798,421
07/01/2015 30.95 31.6 30.89 31.48 2,319,338
06/30/2015 31.4 31.63 30.95 31 2,101,090
06/29/2015 31.68 32.1199 31 31.09 2,319,539
06/26/2015 31.52 32.21 31.47 31.86 3,569,286
06/25/2015 31.69 31.82 31.445 31.45 1,109,638
06/24/2015 32.58 32.59 31.6 31.65 1,781,024
06/23/2015 32.88 32.88 32.5 32.57 1,735,696
06/22/2015 32.61 32.91 32.48 32.78 2,533,981
06/19/2015 32.69 32.73 32.38 32.5 1,759,704
06/18/2015 32.11 32.89 32.03 32.71 2,580,517
06/17/2015 31.79 32.16 31.62 32.03 1,323,932
06/16/2015 31.9 31.96 31.56 31.7 1,436,751
06/15/2015 31.83 31.95 31.44 31.88 2,070,814
06/12/2015 31.77 32.25 31.65 32.02 2,633,489
06/11/2015 32.01 32.06 31.64 31.86 1,389,786
06/10/2015 31.74 31.97 31.38 31.85 1,806,516
06/09/2015 32.36 32.36 31.755 31.95 2,405,148
06/08/2015 32.19 32.64 32.01 32.3 2,077,225
06/05/2015 32.96 32.96 32.32 32.65 2,404,233
06/04/2015 34.06 34.31 32.77 32.89 2,790,513
06/03/2015 34.56 34.56 33.96 34.28 2,231,766
06/02/2015 35.7 35.98 34.54 34.68 4,355,078
06/01/2015 36.49 37.02 36.455 36.83 1,058,604
05/29/2015 36.8 36.89 36.26 36.47 4,082,063
05/28/2015 36.82 37 36.46 36.75 1,219,950
05/27/2015 36.52 37 36.45 36.91 1,302,716
05/26/2015 36.65 36.73 36.31 36.5 1,343,307
05/22/2015 36.64 36.81 36.5 36.64 776,558
05/21/2015 37.25 37.2927 36.52 36.73 1,021,255
05/20/2015 37.73 37.73 37.22 37.23 1,338,983
05/19/2015 37.17 37.65 37.11 37.6 1,703,580
05/18/2015 36.87 37.29 36.83 37.22 1,835,809
05/15/2015 36.72 37 36.7 36.99 1,149,197
05/14/2015 36.45 36.6 36.22 36.58 2,246,566
05/13/2015 35.99 36.48 35.96 36.14 2,120,510
05/12/2015 35.38 36.03 35.1 35.88 2,415,406
05/11/2015 35.3 35.77 35.3 35.67 1,882,468
05/08/2015 35.31 35.85 35.22 35.44 1,320,490
05/07/2015 34.34 35.11 34.15 34.93 1,469,348
05/06/2015 34.21 34.445 33.88 34.25 1,013,469
05/05/2015 34.78 34.86 34.14 34.21 1,576,866
05/04/2015 34.63 35.02 34.53 34.85 1,457,887
05/01/2015 34.5 34.91 34.3 34.6 1,724,369
04/30/2015 35.26 35.6 34.29 34.49 3,411,022
04/29/2015 37.11 37.11 35.18 35.4 3,191,576
04/28/2015 38 38.4945 36.81 37.28 6,468,103
04/27/2015 36.71 36.805 36.17 36.24 1,352,181
04/24/2015 36.5 36.72 36.47 36.52 952,489
04/23/2015 36.38 36.98 36.32 36.5 1,704,302
04/22/2015 36.5 36.589 36.185 36.39 905,649
04/21/2015 36.88 36.97 36.455 36.49 927,241
04/20/2015 37.12 37.24 36.77 36.79 939,395
04/17/2015 36.58 37.01 36.35 36.88 2,022,743
04/16/2015 36.36 36.91 36.1625 36.88 1,022,887
04/15/2015 37.08 37.14 36.37 36.41 1,223,347
04/14/2015 36.9 37.16 36.61 36.88 1,004,967
04/13/2015 37.21 37.47 36.89 36.93 771,475
04/10/2015 37.49 37.91 36.98 37.17 870,581
04/09/2015 37.49 37.64 37.09 37.37 952,981
04/08/2015 36.89 37.63 36.77 37.57 1,582,540
04/07/2015 37.78 37.85 36.78 36.79 1,211,344
04/06/2015 37.1 37.82 37.03 37.75 1,265,163
04/02/2015 36.3 37.25 36.27 37.15 1,153,626
04/01/2015 36.5 36.59 35.93 36.29 1,509,292
03/31/2015 36.8 36.84 36.41 36.48 1,008,665
03/30/2015 36.79 36.94 36.55 36.75 756,371
03/27/2015 36.37 36.758 36.34 36.64 617,217
03/26/2015 36.35 36.6 36.11 36.37 1,717,460
03/25/2015 37.89 37.89 36.41 36.43 1,066,793
03/24/2015 38.3 38.3 37.62 37.82 1,086,177
03/23/2015 38.64 38.7223 38.15 38.33 1,316,080
03/20/2015 38.49 38.91 38.41 38.65 3,722,293
03/19/2015 38.56 38.76 38.2 38.27 2,038,477
03/18/2015 37.71 38.74 37.62 38.57 1,761,450
03/17/2015 37.54 38.12 37.4 37.74 2,230,460
03/16/2015 37.06 37.7 37.06 37.6 1,301,846
03/13/2015 36.7 37.08 36.27 36.87 1,701,981
03/12/2015 36.01 36.77 35.98 36.7 1,045,092
03/11/2015 36.3 36.3 35.8 35.97 1,653,631
03/10/2015 36.31 36.39 35.6 36.25 2,319,579
03/09/2015 36.34 36.59 36.25 36.56 1,148,414
03/06/2015 36.31 36.6 36.08 36.28 1,677,681
03/05/2015 36.51 36.6798 36.44 36.59 1,082,300
03/04/2015 36.77 37.126 36.41 36.49 2,038,739
03/03/2015 37.4 37.5 37.04 37.39 1,864,223
03/02/2015 36.67 37.5499 36.63 37.49 1,934,521
02/27/2015 36.8 36.85 36.335 36.75 2,199,024
02/26/2015 36.42 36.88 36.2499 36.85 1,955,891
02/25/2015 36.46 36.69 36.09 36.48 1,584,398
02/24/2015 36.22 36.63 35.84 36.58 1,579,324
02/23/2015 36.71 36.81 35.98 36.29 1,648,466
02/20/2015 38.37 38.37 36.1 36.71 3,471,305
02/19/2015 39.51 39.51 38.8 38.83 1,163,143
02/18/2015 39.05 39.64 38.75 39.53 1,671,839
02/17/2015 39.2 39.45 39.02 39.08 1,354,472
02/13/2015 40.4 40.4 39.02 39.37 1,299,146
02/12/2015 40.04 40.52 39.8101 40.47 835,885
02/11/2015 39.78 39.92 39.31 39.86 697,231
02/10/2015 39.64 39.83 39.34 39.75 1,132,057
02/09/2015 40.7 40.8296 39.48 39.53 1,065,399
02/06/2015 41.11 41.53 40.79 40.91 1,168,716
02/05/2015 40.61 41.115 40.5 41.09 1,111,744
02/04/2015 40.2 40.835 40.04 40.55 960,124
*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?