Skip to main content

Americold Realty Trust (NY: COLD )

24.92 +0.15 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 30.00 30.26 29.89 30.00 1,211,312 -0.31(-1.01%)
Dec 28, 2023 29.88 30.32 29.88 30.31 1,013,184 +0.44(+1.46%)
Dec 27, 2023 29.84 29.96 29.64 29.87 793,881 +0.10(+0.33%)
Dec 26, 2023 29.60 29.80 29.58 29.77 683,365 +0.13(+0.43%)
Dec 22, 2023 29.50 30.01 29.43 29.64 1,126,688 +0.27(+0.90%)
Dec 21, 2023 29.26 29.39 28.80 29.38 2,473,277 +0.39(+1.36%)
Dec 20, 2023 29.25 29.53 28.92 28.99 2,831,303 -0.23(-0.77%)
Dec 19, 2023 29.12 29.45 29.04 29.21 3,121,633 +0.27(+0.92%)
Dec 18, 2023 29.21 29.35 28.89 28.95 1,601,410 -0.33(-1.14%)
Dec 15, 2023 29.86 30.06 29.20 29.28 4,232,857 -0.69(-2.30%)
Dec 14, 2023 29.93 30.42 29.79 29.97 2,265,883 +0.63(+2.15%)
Dec 13, 2023 28.14 29.76 28.04 29.34 2,220,101 +1.21(+4.30%)
Dec 12, 2023 28.14 28.34 28.02 28.13 2,171,615 -0.03(-0.10%)
Dec 11, 2023 27.83 28.24 27.78 28.16 3,129,805 +0.24(+0.85%)
Dec 08, 2023 27.68 28.03 27.59 27.92 1,958,963 +0.03(+0.11%)
Dec 07, 2023 27.93 28.11 27.69 27.89 5,244,038 -0.06(-0.21%)
Dec 06, 2023 28.26 28.33 27.62 27.95 3,336,528 -0.16(-0.56%)
Dec 05, 2023 28.28 28.35 27.99 28.11 1,643,656 -0.32(-1.14%)
Dec 04, 2023 28.06 28.60 27.90 28.43 1,626,545 +0.19(+0.66%)
Dec 01, 2023 27.62 28.39 27.40 28.25 2,117,673 +0.47(+1.70%)
Nov 30, 2023 27.66 27.86 27.16 27.78 3,171,907 +0.05(+0.18%)
Nov 29, 2023 27.98 28.28 27.72 27.73 1,712,272 +0.02(+0.07%)
Nov 28, 2023 27.69 27.90 27.46 27.71 1,609,196 -0.06(-0.21%)
Nov 27, 2023 27.67 28.27 27.58 27.77 2,450,183 +0.02(+0.07%)
Nov 24, 2023 27.36 27.78 27.33 27.75 446,993 +0.35(+1.29%)
Nov 22, 2023 27.78 27.87 27.24 27.39 1,448,169 -0.09(-0.32%)
Nov 21, 2023 27.35 28.03 27.20 27.48 2,309,136 -0.09(-0.32%)
Nov 20, 2023 26.80 27.82 26.69 27.57 2,464,896 +0.62(+2.30%)
Nov 17, 2023 27.08 27.09 26.59 26.95 2,307,253 +0.24(+0.88%)
Nov 16, 2023 26.22 26.82 26.00 26.71 2,595,034 +0.50(+1.91%)
Nov 15, 2023 25.53 26.48 25.50 26.21 2,864,876 +0.62(+2.42%)
Nov 14, 2023 24.89 26.12 24.75 25.59 2,587,739 +1.59(+6.64%)
Nov 13, 2023 24.42 24.60 23.92 24.00 2,425,821 -0.63(-2.56%)
Nov 10, 2023 24.75 24.80 24.43 24.63 2,349,307 -0.08(-0.32%)
Nov 09, 2023 25.06 25.08 24.41 24.71 2,147,842 -0.25(-0.99%)
Nov 08, 2023 25.01 25.27 24.92 24.95 1,842,283 +0.01(+0.04%)
Nov 07, 2023 25.62 25.77 24.92 24.94 3,004,976 -0.70(-2.72%)
Nov 06, 2023 26.35 26.51 25.49 25.64 2,709,199 -0.73(-2.76%)
Nov 03, 2023 25.90 27.13 25.46 26.37 4,577,899 -0.83(-3.04%)
Nov 02, 2023 26.99 27.34 26.70 27.20 2,824,432 +0.83(+3.13%)
Nov 01, 2023 25.86 26.38 25.71 26.37 1,907,320 +0.57(+2.21%)
Oct 31, 2023 25.64 25.82 25.46 25.80 1,862,654 +0.34(+1.35%)
Oct 30, 2023 25.04 25.45 24.81 25.45 1,257,608 +0.53(+2.13%)
Oct 27, 2023 25.37 25.37 24.75 24.92 1,730,403 -0.30(-1.21%)
Oct 26, 2023 25.23 25.50 25.11 25.23 1,441,849 +0.06(+0.23%)
Oct 25, 2023 25.63 25.82 25.03 25.17 1,259,671 -0.57(-2.22%)
Oct 24, 2023 25.65 25.93 25.49 25.74 1,742,762 +0.26(+1.00%)
Oct 23, 2023 26.15 26.22 25.42 25.48 2,888,440 -0.92(-3.50%)
Oct 20, 2023 26.83 27.01 26.39 26.41 1,671,957 -0.24(-0.89%)
Oct 19, 2023 27.03 27.20 26.62 26.64 2,137,371 -0.51(-1.88%)
Oct 18, 2023 28.06 28.24 26.96 27.16 1,332,238 -1.12(-3.97%)
Oct 17, 2023 27.22 28.85 27.21 28.28 3,277,672 +0.88(+3.20%)
Oct 16, 2023 26.94 27.48 26.79 27.40 1,902,850 +0.66(+2.46%)
Oct 13, 2023 27.11 27.12 25.31 26.74 5,844,860 -0.28(-1.02%)
Oct 12, 2023 28.74 28.82 26.85 27.02 4,720,538 -1.79(-6.22%)
Oct 11, 2023 29.64 29.75 28.77 28.81 3,367,801 -0.51(-1.74%)
Oct 10, 2023 29.04 29.63 29.02 29.32 1,595,011 +0.19(+0.64%)
Oct 09, 2023 28.57 29.22 28.57 29.13 1,345,451 +0.29(+0.99%)
Oct 06, 2023 28.74 29.16 28.38 28.85 1,856,032 -0.20(-0.68%)
Oct 05, 2023 28.83 29.07 28.16 29.04 2,280,578 +0.17(+0.58%)
Oct 04, 2023 28.40 28.89 27.97 28.88 2,217,358 +0.61(+2.16%)
Oct 03, 2023 28.93 29.12 28.19 28.27 2,174,052 -0.85(-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.