Iron Mountain Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 290.29 | 292.00 | 288.55 | 290.29 | 3.161 | 4,092 |
| 2022-01-03 | 296.89 | 296.89 | 285.75 | 288.98 | 3.147 | 8,184 |
| 2021-12-30 | 290.71 | 291.99 | 290.09 | 290.09 | 3.159 | 6,852 |
| 2021-12-29 | 299.85 | 299.85 | 299.19 | 299.19 | 3.258 | 180 |
| 2021-12-28 | 297.09 | 297.09 | 295.80 | 295.80 | 3.221 | 24 |
| 2021-12-27 | 290.60 | 295.51 | 290.51 | 295.51 | 3.218 | 792 |
| 2021-12-23 | 292.03 | 292.03 | 292.03 | 292.03 | 3.180 | 24 |
| 2021-12-22 | 293.13 | 293.47 | 293.13 | 293.47 | 3.196 | 1,140 |
| 2021-12-21 | 295.50 | 295.50 | 294.92 | 294.94 | 3.212 | 2,040 |
| 2021-12-20 | 288.84 | 290.88 | 288.84 | 290.88 | 3.167 | 3,684 |
| 2021-12-17 | 287.50 | 293.00 | 287.50 | 293.00 | 3.191 | 1,704 |
| 2021-12-16 | 282.26 | 287.56 | 282.26 | 287.56 | 3.131 | 12,240 |
| 2021-12-15 | 279.44 | 279.44 | 279.19 | 279.19 | 3.040 | 204 |
| 2021-12-14 | 277.50 | 279.85 | 273.00 | 273.56 | 2.979 | 3,588 |
| 2021-12-13 | 283.23 | 283.23 | 283.23 | 283.23 | 2.626 | 720 |
| 2021-12-10 | 272.25 | 272.25 | 272.25 | 272.25 | 2.260 | 840 |
| 2021-12-09 | 265.86 | 265.86 | 265.86 | 265.86 | 2.207 | 12 |
| 2021-12-08 | 269.00 | 269.00 | 267.84 | 267.84 | 2.223 | 192 |
| 2021-12-07 | 270.00 | 270.00 | 270.00 | 270.00 | 2.241 | 60 |
| 2021-12-06 | 266.56 | 270.14 | 266.56 | 270.14 | 2.242 | 120 |
| 2021-12-03 | 266.56 | 266.56 | 266.56 | 266.56 | 2.212 | 12 |
| 2021-12-02 | 260.19 | 260.77 | 260.19 | 260.77 | 2.164 | 120 |
| 2021-12-01 | 262.96 | 262.96 | 260.25 | 260.25 | 2.160 | 120 |
| 2021-11-30 | 262.84 | 263.13 | 262.49 | 262.59 | 2.179 | 1,668 |
| 2021-11-29 | 263.64 | 264.89 | 262.34 | 264.73 | 2.197 | 1,092 |
| 2021-11-26 | 262.20 | 262.20 | 261.50 | 261.50 | 2.170 | 60 |
| 2021-11-25 | 265.00 | 267.88 | 265.00 | 267.88 | 2.223 | 144 |
| 2021-11-24 | 265.22 | 265.22 | 265.22 | 265.22 | 2.201 | 24 |
| 2021-11-23 | 263.30 | 263.30 | 263.30 | 263.30 | 2.185 | 12 |
| 2021-11-22 | 256.00 | 263.13 | 256.00 | 263.13 | 2.184 | 84 |
| 2021-11-19 | 256.62 | 256.62 | 256.62 | 256.62 | 2.130 | 0 |
| 2021-11-18 | 256.62 | 256.62 | 256.62 | 256.62 | 2.130 | 0 |
| 2021-11-17 | 256.62 | 256.62 | 256.62 | 256.62 | 2.130 | 24 |
| 2021-11-16 | 265.40 | 266.22 | 265.40 | 266.22 | 2.210 | 36 |
| 2021-11-12 | 258.65 | 259.96 | 258.65 | 259.96 | 2.158 | 108 |
| 2021-11-11 | 257.39 | 259.48 | 257.39 | 258.65 | 2.147 | 2,304 |
| 2021-11-10 | 261.80 | 263.03 | 261.80 | 263.03 | 2.183 | 132 |
| 2021-11-09 | 256.45 | 261.81 | 256.45 | 261.81 | 2.173 | 108 |
| 2021-11-08 | 263.64 | 263.64 | 263.64 | 263.64 | 2.188 | 2,220 |
| 2021-11-05 | 261.57 | 263.98 | 261.57 | 263.98 | 2.191 | 228 |
| 2021-11-04 | 270.24 | 270.24 | 270.24 | 270.24 | 2.243 | 48 |
| 2021-11-03 | 268.20 | 271.00 | 268.20 | 270.24 | 2.243 | 108 |
| 2021-11-01 | 259.47 | 259.75 | 255.05 | 259.75 | 2.156 | 204 |
| 2021-10-29 | 260.26 | 260.26 | 259.47 | 259.47 | 2.154 | 108 |
| 2021-10-28 | 259.76 | 261.00 | 259.44 | 260.25 | 2.160 | 168 |
| 2021-10-27 | 256.88 | 256.88 | 256.88 | 256.88 | 2.132 | 0 |
| 2021-10-26 | 256.88 | 256.88 | 256.88 | 256.88 | 2.132 | 12 |
| 2021-10-25 | 258.44 | 258.44 | 254.54 | 255.29 | 2.119 | 144 |
| 2021-10-22 | 265.72 | 265.72 | 260.61 | 260.61 | 2.163 | 864 |
| 2021-10-21 | 257.90 | 257.90 | 257.90 | 257.90 | 2.141 | 24 |
| 2021-10-20 | 257.90 | 257.90 | 253.02 | 253.75 | 2.106 | 120 |
| 2021-10-19 | 252.41 | 253.00 | 251.75 | 252.99 | 2.100 | 1,008 |
| 2021-10-18 | 249.25 | 249.74 | 248.83 | 248.83 | 2.065 | 264 |
| 2021-10-15 | 246.00 | 246.00 | 246.00 | 246.00 | 2.042 | 24 |
| 2021-10-14 | 244.46 | 246.97 | 244.46 | 246.90 | 2.049 | 9,144 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 36.0841 USD |
| 2026-03-12 | 36.1356 USD |
| 2025-12-11 | 37.7826 USD |
| 2025-09-11 | 33.9112 USD |
| 2025-06-12 | 34.7560 USD |
| 2025-03-13 | 37.5119 USD |
| 2024-12-12 | 35.5846 USD |
| 2024-09-12 | 31.7346 USD |
| 2024-06-13 | 28.8674 USD |
| 2024-03-13 | 26.6515 USD |
| 2023-12-13 | 25.7968 USD |
| 2023-09-13 | 27.3890 USD |
| 2023-06-13 | 24.4964 USD |
| 2023-03-13 | 25.4419 USD |
| 2022-12-14 | 39.2245 USD |
| 2022-12-13 | 26.5322 USD |
| 2022-09-14 | 38.6969 USD |
| 2022-09-13 | 26.1752 USD |
| 2022-06-14 | 39.8071 USD |
| 2022-06-13 | 26.9263 USD |
| 2022-03-14 | 35.1929 USD |
| 2022-03-11 | 23.8052 USD |
| 2021-12-14 | 42.1176 USD |
| 2021-12-13 | 28.4892 USD |
| 2021-09-14 | 42.0670 USD |
| 2021-09-13 | 27.6794 USD |
| 2021-06-14 | 39.9798 USD |
| 2021-06-11 | 26.2676 USD |
| 2021-03-11 | 28.0428 USD |
| 2020-12-11 | 26.8223 USD |
| 2020-09-14 | 39.6565 USD |
| 2020-09-11 | 27.9692 USD |
| 2020-06-12 | 39.3529 USD |
| 2020-06-10 | 26.0698 USD |
| 2020-03-13 | 32.2033 USD |
| 2020-03-12 | 21.3338 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.