Iron Mountain Incorporated (Delaware)Common Stock REITのデータ

Iron Mountain Incorporated (Delaware)Common Stock REITの基本情報

名前 Iron Mountain Incorporated (Delaware)Common Stock REIT
ティッカー IRM
国 United States
上場年 nan
セクター Consumer Services

Iron Mountain Incorporated (Delaware)Common Stock REITの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.38 32.62 33.34 32.97 1738500.0 32.97
2021-02-12 33.41 32.95 33.24 33.17 1622300.0 33.17
2021-02-11 34.38 32.79 34.38 33.24 3685800.0 33.24
2021-02-10 34.41 33.68 33.78 34.39 2528300.0 34.39
2021-02-09 33.75 33.13 33.19 33.38 2135800.0 33.38
2021-02-08 33.2 32.3 32.47 33.09 2189100.0 33.09
2021-02-05 32.71 31.83 32.0 32.4 3183800.0 32.4
2021-02-04 32.58 31.46 32.5 31.94 4373200.0 31.94
2021-02-03 32.66 31.56 32.0 32.41 2471700.0 32.41
2021-02-02 33.24 31.21 33.19 32.16 4076000.0 32.16
2021-02-01 33.96 33.01 33.85 33.38 3927600.0 33.38
2021-01-29 35.17 33.33 33.53 33.67 8143900.0 33.67
2021-01-28 37.62 33.38 35.85 33.41 11526100.0 33.41
2021-01-27 41.32 33.53 33.74 37.01 22525900.0 37.01
2021-01-26 33.73 31.91 32.15 33.4 6947900.0 33.4
2021-01-25 35.55 30.15 30.15 32.11 13928800.0 32.11
2021-01-22 30.21 29.77 30.13 30.15 2486200.0 30.15
2021-01-21 30.32 29.75 30.19 30.27 1515600.0 30.27
2021-01-20 30.56 29.32 29.48 30.3 3328500.0 30.3
2021-01-19 30.25 29.46 30.01 29.52 2763400.0 29.52
2021-01-15 30.43 29.79 30.1 30.02 3018800.0 30.02
2021-01-14 30.2 28.55 28.56 30.19 4449500.0 30.19
2021-01-13 28.5 28.15 28.21 28.44 2136200.0 28.44
2021-01-12 28.25 27.72 28.0 28.06 3349900.0 28.06
2021-01-11 28.55 27.83 28.42 28.0 3983400.0 28.0
2021-01-08 29.02 28.53 28.77 28.55 2443700.0 28.55
2021-01-07 28.91 28.21 28.81 28.54 3231800.0 28.54
2021-01-06 29.19 28.73 29.14 28.81 3368100.0 28.81
2021-01-05 29.13 28.6 28.68 28.88 2099400.0 28.88
2021-01-04 30.0 28.46 30.0 28.66 4853900.0 28.66
2020-12-31 29.5 28.98 29.19 29.48 2776600.0 29.48
2020-12-30 29.51 29.14 29.44 29.29 2215500.0 29.29
2020-12-29 29.73 29.29 29.58 29.39 1641300.0 29.39
2020-12-28 29.93 29.27 29.6 29.53 2268800.0 29.53
2020-12-24 29.69 29.33 29.64 29.54 1070800.0 29.54
2020-12-23 29.87 29.31 29.76 29.47 2883600.0 29.47
2020-12-22 29.67 29.25 29.36 29.59 3346700.0 29.59
2020-12-21 29.16 28.78 29.0 29.15 2584700.0 29.15
2020-12-18 29.77 29.35 29.59 29.48 3684800.0 29.48
2020-12-17 29.63 29.12 29.25 29.59 2536800.0 29.59
2020-12-16 29.8 29.04 29.46 29.05 2449700.0 29.05
2020-12-15 29.47 28.93 29.41 29.37 3117300.0 29.37
2020-12-14 30.07 29.21 29.9 29.27 2855900.0 29.27
2020-12-11 30.58 30.12 30.19 30.38 4349500.0 29.76
2020-12-10 30.43 29.98 30.22 30.29 3394000.0 29.67
2020-12-09 30.62 30.21 30.26 30.36 4368400.0 29.74
2020-12-08 30.28 29.36 29.4 30.15 6196100.0 29.54
2020-12-07 29.82 29.0 29.01 29.48 5067000.0 28.88
2020-12-04 29.16 28.13 28.23 29.16 4666500.0 28.57
2020-12-03 28.13 27.44 27.44 28.09 3186300.0 27.52
2020-12-02 27.44 26.95 27.15 27.44 2730200.0 26.88
2020-12-01 27.87 27.1 27.57 27.24 3317800.0 26.68
2020-11-30 27.5 26.53 26.58 27.5 6963200.0 26.94
2020-11-27 27.0 26.41 26.93 26.62 1496200.0 26.08
2020-11-25 26.94 26.24 26.65 26.93 2877100.0 26.38
2020-11-24 27.05 26.5 26.54 26.58 3609500.0 26.04
2020-11-23 26.43 25.67 25.76 26.16 3285400.0 25.63
2020-11-20 25.8 25.48 25.62 25.69 2924300.0 25.17
2020-11-19 25.94 25.47 25.78 25.79 2766900.0 25.26
2020-11-18 26.38 25.78 25.94 25.9 3033800.0 25.37
2020-11-17 26.1 25.66 25.91 25.9 2765400.0 25.37
2020-11-16 26.2 25.61 25.95 26.09 8343300.0 25.56
2020-11-13 25.89 24.85 25.63 25.49 12031500.0 24.97
2020-11-12 26.56 25.47 26.55 25.58 6825900.0 25.06
2020-11-11 27.7 26.32 27.31 26.46 5271300.0 25.92
2020-11-10 27.29 26.61 26.67 27.16 4441700.0 26.61
2020-11-09 28.95 26.61 28.22 26.65 4332700.0 26.11
2020-11-06 27.98 26.8 27.62 26.81 2955100.0 26.26
2020-11-05 28.09 27.18 27.35 27.48 3215000.0 26.92
2020-11-04 27.55 26.6 27.23 26.62 2660300.0 26.08
2020-11-03 27.46 26.82 26.98 27.3 2411900.0 26.74
2020-11-02 26.65 26.09 26.3 26.52 2963300.0 25.98
2020-10-30 26.45 25.76 26.36 26.06 3604100.0 25.53
2020-10-29 26.72 25.82 26.3 26.33 2491900.0 25.79
2020-10-28 26.8 26.31 26.66 26.35 2784200.0 25.81
2020-10-27 27.51 27.01 27.26 27.02 2100800.0 26.47
2020-10-26 27.7 27.22 27.68 27.3 2422900.0 26.74
2020-10-23 28.0 27.5 27.81 27.85 1569400.0 27.28
2020-10-22 27.68 27.32 27.46 27.65 1585100.0 27.09
2020-10-21 27.49 27.19 27.31 27.38 1498300.0 26.82
2020-10-20 27.76 27.44 27.5 27.49 1240600.0 26.93
2020-10-19 27.75 27.25 27.75 27.33 1997600.0 26.77
2020-10-16 27.75 27.41 27.58 27.51 1201200.0 26.95
2020-10-15 27.98 27.34 27.4 27.65 1357300.0 27.09
2020-10-14 27.81 27.33 27.73 27.51 1539500.0 26.95
2020-10-13 28.03 27.33 28.0 27.63 2361700.0 27.07
2020-10-12 28.38 28.03 28.24 28.35 2039000.0 27.77
2020-10-09 28.69 28.07 28.51 28.25 2369000.0 27.67
2020-10-08 28.31 27.13 27.2 28.24 2876700.0 27.66
2020-10-07 27.37 26.94 27.11 27.1 1850500.0 26.55
2020-10-06 27.63 26.97 27.46 27.11 2295100.0 26.56
2020-10-05 27.55 27.0 27.48 27.35 2075500.0 26.79
2020-10-02 27.39 26.57 26.68 27.34 2825100.0 26.78
2020-10-01 27.06 26.55 26.84 27.01 2164600.0 26.46
2020-09-30 27.28 26.49 27.0 26.79 2217300.0 26.24
2020-09-29 26.82 26.35 26.53 26.76 1613600.0 26.21
2020-09-28 27.05 26.52 27.02 26.6 2749600.0 26.06
2020-09-25 26.64 26.3 26.43 26.53 2914800.0 25.99
2020-09-24 26.73 25.97 26.05 26.5 3114600.0 25.96
2020-09-23 27.2 26.04 27.06 26.06 4368700.0 25.53
2020-09-22 27.6 27.12 27.27 27.19 2805200.0 26.64
2020-09-21 28.05 26.99 27.89 27.27 3741500.0 26.71
2020-09-18 28.83 28.3 28.65 28.33 3288400.0 27.75
2020-09-17 29.25 28.72 29.11 28.86 2655800.0 28.27
2020-09-16 29.56 28.91 29.05 29.32 2814400.0 28.72
2020-09-15 29.33 28.76 29.0 29.07 2052700.0 28.48
2020-09-14 29.57 28.88 29.5 28.96 2624300.0 28.37
2020-09-11 30.01 29.53 29.93 29.82 2458000.0 28.61
2020-09-10 30.21 29.78 30.1 29.8 3035100.0 28.59
2020-09-09 30.79 30.03 30.3 30.07 3116500.0 28.85
2020-09-08 30.39 29.58 30.03 30.1 2358800.0 28.87
2020-09-04 30.64 29.86 30.44 30.16 2173700.0 28.93
2020-09-03 30.68 30.01 30.58 30.29 2235700.0 29.06
2020-09-02 30.54 29.74 29.93 30.5 2736200.0 29.26
2020-09-01 30.14 29.73 30.03 29.94 1711100.0 28.72
2020-08-31 30.38 30.02 30.34 30.09 2467800.0 28.87
2020-08-28 30.47 30.01 30.46 30.34 2141300.0 29.1
2020-08-27 30.63 30.23 30.33 30.45 2131200.0 29.21
2020-08-26 30.3 29.78 30.23 30.26 1680800.0 29.03
2020-08-25 30.59 29.98 30.45 30.38 1562200.0 29.14
2020-08-24 30.34 29.67 30.19 30.34 2123700.0 29.1
2020-08-21 30.3 30.09 30.19 30.21 1686700.0 28.98
2020-08-20 30.23 29.9 29.97 30.1 1558900.0 28.87
2020-08-19 30.12 29.63 30.0 30.0 1513300.0 28.78
2020-08-18 30.38 29.86 30.31 30.0 2081300.0 28.78
2020-08-17 30.41 29.55 29.79 30.33 2948400.0 29.1
2020-08-14 29.85 29.13 29.27 29.74 1997700.0 28.53
2020-08-13 30.15 29.26 29.74 29.36 2739500.0 28.16
2020-08-12 29.92 29.45 29.71 29.82 1621000.0 28.61
2020-08-11 30.08 29.5 30.0 29.56 2847900.0 28.36
2020-08-10 29.87 29.45 29.47 29.75 3068700.0 28.54
2020-08-07 29.69 29.0 29.1 29.45 2837500.0 28.25
2020-08-06 29.8 28.8 29.76 29.09 5511600.0 27.91
2020-08-05 29.15 28.62 29.0 28.98 2761300.0 27.8
2020-08-04 28.94 27.97 27.97 28.86 2835000.0 27.69
2020-08-03 28.15 27.84 28.05 28.05 2108600.0 26.91
2020-07-31 28.44 27.94 28.34 28.19 3273100.0 27.04
2020-07-30 28.27 27.79 27.85 28.25 2258800.0 27.1
2020-07-29 28.32 27.79 28.12 28.26 2293000.0 27.11
2020-07-28 28.08 27.67 27.7 27.87 3100600.0 26.74
2020-07-27 27.75 27.1 27.25 27.75 1626900.0 26.62
2020-07-24 27.68 27.2 27.51 27.24 1169700.0 26.13
2020-07-23 27.75 27.2 27.37 27.51 2311200.0 26.39
2020-07-22 27.86 27.09 27.17 27.5 3248100.0 26.38
2020-07-21 27.31 26.95 27.09 27.27 2460600.0 26.16
2020-07-20 27.2 26.7 27.06 26.88 1484300.0 25.79
2020-07-17 27.58 27.1 27.5 27.27 2405400.0 26.16
2020-07-16 27.72 27.29 27.4 27.35 1559900.0 26.24
2020-07-15 27.75 27.35 27.71 27.6 2544500.0 26.48
2020-07-14 27.38 26.71 26.86 27.31 2053600.0 26.2
2020-07-13 27.06 26.55 26.88 26.86 2720400.0 25.77
2020-07-10 26.78 26.19 26.21 26.74 2910400.0 25.65
2020-07-09 26.22 25.58 26.16 26.18 2860800.0 25.11
2020-07-08 26.18 25.75 26.03 26.16 2499200.0 25.1
2020-07-07 26.38 25.8 26.02 26.04 2928700.0 24.98
2020-07-06 26.77 26.22 26.66 26.42 2974800.0 25.34
2020-07-02 26.66 25.96 26.58 26.16 2705100.0 25.1
2020-07-01 26.61 26.07 26.28 26.25 3250800.0 25.18
2020-06-30 26.36 25.61 25.75 26.1 5261900.0 25.04
2020-06-29 25.75 24.78 24.92 25.7 6226100.0 24.65
2020-06-26 24.98 24.37 24.62 24.67 9111100.0 23.67
2020-06-25 24.95 24.41 24.86 24.64 4669400.0 23.64
2020-06-24 25.82 24.89 25.75 25.03 7761300.0 24.01
2020-06-23 26.37 25.84 25.96 26.1 4169600.0 25.04
2020-06-22 26.16 25.21 26.1 25.75 5640100.0 24.7
2020-06-19 27.49 26.14 27.47 26.34 10127200.0 25.27
2020-06-18 27.51 26.81 27.51 26.98 4800400.0 25.88
2020-06-17 28.4 27.67 28.29 27.85 1927700.0 26.72
2020-06-16 29.09 27.74 28.99 28.17 2755800.0 27.02
2020-06-15 28.26 26.83 26.93 28.02 2538300.0 26.88
2020-06-12 28.0 27.16 28.0 27.82 3007900.0 26.69
2020-06-11 28.04 26.96 28.04 27.61 7172800.0 25.89
2020-06-10 30.09 28.9 30.03 29.34 2677100.0 27.51
2020-06-09 30.23 29.31 29.77 30.13 3192900.0 28.26
2020-06-08 30.68 29.84 30.25 30.56 3163000.0 28.66
2020-06-05 30.61 29.6 30.03 29.71 4943000.0 27.86
2020-06-04 29.06 28.02 28.35 29.06 3899200.0 27.25
2020-06-03 28.46 27.11 27.17 28.4 4399400.0 26.63
2020-06-02 26.92 26.31 26.64 26.71 2994700.0 25.05
2020-06-01 26.57 25.7 25.77 26.41 3357300.0 24.77
2020-05-29 26.0 25.36 25.47 25.76 4239300.0 24.16
2020-05-28 25.99 25.44 25.87 25.7 3004300.0 24.1
2020-05-27 25.48 24.95 25.41 25.46 2945700.0 23.88
2020-05-26 25.3 24.69 25.1 24.85 3895500.0 23.3
2020-05-22 24.21 23.72 23.91 24.17 1510800.0 22.67
2020-05-21 24.13 23.56 23.72 23.93 2035900.0 22.44
2020-05-20 24.34 23.61 24.18 23.88 2188500.0 22.39
2020-05-19 23.98 23.18 23.6 23.46 2123100.0 22.0
2020-05-18 23.89 23.13 23.19 23.67 3378900.0 22.2
2020-05-15 22.65 22.19 22.42 22.42 1887300.0 21.03
2020-05-14 22.67 21.54 22.03 22.64 3332300.0 21.23
2020-05-13 23.09 22.57 22.96 22.82 3182500.0 21.4
2020-05-12 24.21 23.03 24.16 23.1 2941100.0 21.66
2020-05-11 24.42 23.92 24.34 24.04 2275100.0 22.54
2020-05-08 25.13 24.37 24.74 24.57 3469700.0 23.04
2020-05-07 25.66 23.85 24.0 24.55 7481500.0 23.02
2020-05-06 22.82 21.57 22.78 21.92 6364800.0 20.56
2020-05-05 23.21 22.46 23.15 22.54 3748700.0 21.14
2020-05-04 23.52 22.68 23.45 22.92 3713800.0 21.49
2020-05-01 23.75 23.11 23.67 23.6 2275200.0 22.13
2020-04-30 24.81 23.69 24.73 24.18 3814000.0 22.68
2020-04-29 25.64 24.76 25.31 24.95 2877900.0 23.4
2020-04-28 25.82 24.7 25.12 24.79 2650100.0 23.25
2020-04-27 24.77 23.64 23.72 24.43 2707800.0 22.91
2020-04-24 24.59 23.33 24.52 23.53 3733400.0 22.07
2020-04-23 24.9 24.33 24.4 24.43 1647700.0 22.91
2020-04-22 25.23 24.42 25.04 24.5 2068500.0 22.98
2020-04-21 24.87 24.14 24.26 24.7 1820600.0 23.16
2020-04-20 25.23 24.23 24.48 24.67 2232900.0 23.14
2020-04-17 25.42 24.51 25.0 24.99 2481600.0 23.44
2020-04-16 24.99 24.13 24.77 24.25 2523700.0 22.74
2020-04-15 26.0 24.13 25.84 24.61 3962600.0 23.08
2020-04-14 27.48 26.35 26.9 26.67 2684300.0 25.01
2020-04-13 27.2 25.65 27.11 26.24 2459300.0 24.61
2020-04-09 28.41 26.25 26.5 27.11 7548000.0 25.42
2020-04-08 26.32 24.81 25.1 25.95 3921500.0 24.34
2020-04-07 25.46 24.15 24.23 24.66 5649300.0 23.13
2020-04-06 24.17 22.59 23.5 23.31 3113600.0 21.86
2020-04-03 22.1 21.25 21.3 22.06 2843100.0 20.69
2020-04-02 22.3 21.0 21.9 21.52 4462100.0 20.18
2020-04-01 23.49 21.93 22.97 22.22 3595800.0 20.84
2020-03-31 24.83 23.34 24.65 23.8 3884900.0 22.32
2020-03-30 25.06 23.41 24.5 24.85 2994400.0 23.3
2020-03-27 25.3 23.87 24.64 24.37 4111800.0 22.85
2020-03-26 26.66 24.32 25.13 25.47 4333400.0 23.89
2020-03-25 26.91 23.87 24.75 25.05 4862100.0 23.49
2020-03-24 24.66 23.23 23.46 24.0 4507000.0 22.51
2020-03-23 23.33 21.02 22.35 22.4 3985500.0 21.01
2020-03-20 25.64 22.43 25.38 22.71 5693800.0 21.3
2020-03-19 26.5 24.65 25.92 25.14 4341000.0 23.58
2020-03-18 26.71 24.52 25.3 26.0 4893100.0 24.38
2020-03-17 28.78 25.02 25.12 26.87 5516100.0 25.2
2020-03-16 27.7 24.52 26.03 24.63 5060000.0 23.1
2020-03-13 29.27 26.87 27.38 28.99 5817500.0 27.19
2020-03-12 28.05 26.24 28.04 26.63 6150200.0 24.39
2020-03-11 30.15 29.06 29.89 29.95 4907700.0 27.43
2020-03-10 30.79 28.73 30.63 30.65 4601600.0 28.07
2020-03-09 30.81 29.54 30.0 29.55 5996900.0 27.07
2020-03-06 31.96 30.74 31.22 31.77 4507500.0 29.1
2020-03-05 32.4 31.63 32.1 32.12 2404500.0 29.42
2020-03-04 32.76 31.79 31.91 32.71 4231800.0 29.96
2020-03-03 32.25 31.08 31.76 31.41 4846800.0 28.77
2020-03-02 31.92 30.12 30.63 31.7 6296600.0 29.04
2020-02-28 30.82 29.08 30.75 30.41 7536800.0 27.86
2020-02-27 32.75 31.2 32.75 31.2 5239600.0 28.58
2020-02-26 33.46 32.94 33.09 33.05 3342300.0 30.27
2020-02-25 33.77 32.93 33.67 32.96 3096100.0 30.19
2020-02-24 34.26 33.55 34.1 33.55 3374700.0 30.73
2020-02-21 34.49 34.1 34.25 34.45 2665300.0 31.56
2020-02-20 34.34 33.8 33.86 34.33 2525100.0 31.45
2020-02-19 34.14 33.8 34.1 33.8 3073400.0 30.96
2020-02-18 34.1 33.1 33.21 34.06 4187500.0 31.2