Skip to main content

Americold Realty Trust (NY: COLD )

25.54 +0.68 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 29.74 29.99 29.63 29.74 1,222,032 -0.30(-1.01%)
Dec 28, 2023 29.62 30.05 29.62 30.04 1,022,150 +0.43(+1.46%)
Dec 27, 2023 29.58 29.70 29.39 29.61 800,906 +0.10(+0.33%)
Dec 26, 2023 29.34 29.54 29.32 29.51 689,412 +0.13(+0.43%)
Dec 22, 2023 29.24 29.75 29.17 29.39 1,136,658 +0.26(+0.90%)
Dec 21, 2023 29.00 29.13 28.55 29.12 2,495,165 +0.39(+1.36%)
Dec 20, 2023 28.99 29.27 28.66 28.73 2,856,359 -0.22(-0.77%)
Dec 19, 2023 28.87 29.19 28.79 28.96 3,149,258 +0.26(+0.92%)
Dec 18, 2023 28.96 29.09 28.63 28.69 1,615,581 -0.33(-1.14%)
Dec 15, 2023 29.60 29.79 28.95 29.02 4,270,316 -0.68(-2.30%)
Dec 14, 2023 29.67 30.16 29.53 29.71 2,285,935 +0.62(+2.15%)
Dec 13, 2023 27.89 29.50 27.80 29.08 2,239,748 +1.20(+4.30%)
Dec 12, 2023 27.89 28.09 27.78 27.88 2,190,833 -0.03(-0.10%)
Dec 11, 2023 27.59 27.99 27.53 27.91 3,157,502 +0.23(+0.85%)
Dec 08, 2023 27.43 27.79 27.35 27.68 1,976,299 +0.03(+0.11%)
Dec 07, 2023 27.69 27.86 27.44 27.65 5,290,446 -0.06(-0.21%)
Dec 06, 2023 28.01 28.08 27.38 27.71 3,366,055 -0.16(-0.56%)
Dec 05, 2023 28.03 28.10 27.75 27.86 1,658,201 -0.32(-1.14%)
Dec 04, 2023 27.81 28.35 27.66 28.19 1,640,939 +0.19(+0.66%)
Dec 01, 2023 27.38 28.14 27.16 28.00 2,136,414 +0.47(+1.70%)
Nov 30, 2023 27.41 27.62 26.92 27.53 3,199,977 +0.05(+0.18%)
Nov 29, 2023 27.74 28.03 27.47 27.48 1,727,425 +0.02(+0.07%)
Nov 28, 2023 27.44 27.66 27.22 27.46 1,623,437 -0.06(-0.21%)
Nov 27, 2023 27.42 28.02 27.34 27.52 2,471,867 +0.02(+0.07%)
Nov 24, 2023 27.12 27.53 27.09 27.50 450,949 +0.35(+1.29%)
Nov 22, 2023 27.53 27.62 27.00 27.15 1,460,985 -0.09(-0.32%)
Nov 21, 2023 27.11 27.78 26.96 27.24 2,329,571 -0.09(-0.32%)
Nov 20, 2023 26.57 27.57 26.46 27.33 2,486,710 +0.61(+2.30%)
Nov 17, 2023 26.84 26.85 26.36 26.71 2,327,671 +0.23(+0.88%)
Nov 16, 2023 25.99 26.59 25.78 26.48 2,617,999 +0.50(+1.91%)
Nov 15, 2023 25.31 26.24 25.28 25.98 2,890,229 +0.61(+2.42%)
Nov 14, 2023 24.67 25.89 24.53 25.37 2,610,639 +1.58(+6.64%)
Nov 13, 2023 24.21 24.38 23.71 23.79 2,447,289 -0.62(-2.56%)
Nov 10, 2023 24.54 24.59 24.22 24.41 2,370,097 -0.08(-0.32%)
Nov 09, 2023 24.84 24.86 24.20 24.49 2,166,850 -0.24(-0.99%)
Nov 08, 2023 24.79 25.05 24.70 24.73 1,858,586 +0.01(+0.04%)
Nov 07, 2023 25.40 25.54 24.70 24.72 3,031,569 -0.69(-2.72%)
Nov 06, 2023 26.12 26.27 25.27 25.42 2,733,174 -0.72(-2.76%)
Nov 03, 2023 25.67 26.89 25.24 26.14 4,618,412 -0.82(-3.04%)
Nov 02, 2023 26.75 27.10 26.47 26.96 2,849,427 +0.82(+3.13%)
Nov 01, 2023 25.63 26.15 25.48 26.14 1,924,199 +0.57(+2.21%)
Oct 31, 2023 25.42 25.59 25.24 25.57 1,879,137 +0.34(+1.35%)
Oct 30, 2023 24.82 25.23 24.59 25.23 1,268,737 +0.53(+2.13%)
Oct 27, 2023 25.15 25.15 24.53 24.70 1,745,716 -0.30(-1.21%)
Oct 26, 2023 25.01 25.28 24.89 25.01 1,454,609 +0.06(+0.23%)
Oct 25, 2023 25.41 25.59 24.81 24.95 1,270,819 -0.57(-2.22%)
Oct 24, 2023 25.43 25.70 25.27 25.51 1,758,185 +0.25(+1.00%)
Oct 23, 2023 25.92 25.99 25.20 25.26 2,914,001 -0.92(-3.50%)
Oct 20, 2023 26.60 26.77 26.16 26.18 1,686,753 -0.23(-0.89%)
Oct 19, 2023 26.79 26.96 26.39 26.41 2,156,286 -0.51(-1.88%)
Oct 18, 2023 27.81 27.99 26.72 26.92 1,344,028 -1.11(-3.97%)
Oct 17, 2023 26.99 28.59 26.98 28.03 3,306,678 +0.87(+3.20%)
Oct 16, 2023 26.70 27.24 26.56 27.16 1,919,689 +0.65(+2.47%)
Oct 13, 2023 26.87 26.88 25.08 26.51 5,896,584 -0.27(-1.02%)
Oct 12, 2023 28.49 28.57 26.62 26.78 4,762,313 -1.78(-6.22%)
Oct 11, 2023 29.39 29.49 28.52 28.56 3,397,605 -0.51(-1.74%)
Oct 10, 2023 28.79 29.37 28.76 29.06 1,609,126 +0.19(+0.64%)
Oct 09, 2023 28.32 28.97 28.32 28.88 1,357,357 +0.28(+0.99%)
Oct 06, 2023 28.49 28.90 28.13 28.59 1,872,457 -0.20(-0.68%)
Oct 05, 2023 28.58 28.82 27.91 28.79 2,300,760 +0.17(+0.58%)
Oct 04, 2023 28.15 28.63 27.73 28.62 2,236,981 +0.60(+2.16%)
Oct 03, 2023 28.67 28.87 27.94 28.02 2,193,291 -0.84(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.