Skip to main content

Americold Realty Trust (NY: COLD )

28.44 +0.12 (+0.42%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.13 27.38 26.99 27.36 2,569,679 +0.38(+1.43%)
Mar 30, 2023 27.02 27.02 26.77 26.97 1,938,556 +0.26(+0.97%)
Mar 29, 2023 26.64 26.79 26.47 26.71 1,099,514 +0.31(+1.19%)
Mar 28, 2023 26.34 26.56 26.21 26.40 1,030,499 -0.02(-0.07%)
Mar 27, 2023 26.36 26.65 26.36 26.42 1,036,643 +0.08(+0.29%)
Mar 24, 2023 25.69 26.34 25.66 26.34 1,276,588 +0.54(+2.11%)
Mar 23, 2023 25.80 26.48 25.69 25.80 1,285,936 +0.27(+1.05%)
Mar 22, 2023 26.20 26.22 25.42 25.53 1,292,923 -0.84(-3.18%)
Mar 21, 2023 27.10 27.14 26.05 26.37 2,228,522 -0.62(-2.30%)
Mar 20, 2023 26.74 27.02 26.51 26.99 2,872,645 +0.30(+1.11%)
Mar 17, 2023 27.21 27.25 26.63 26.69 3,360,516 -0.54(-2.00%)
Mar 16, 2023 27.16 27.44 26.95 27.24 1,629,727 -0.19(-0.70%)
Mar 15, 2023 27.41 27.70 27.11 27.43 1,288,460 -0.31(-1.13%)
Mar 14, 2023 27.93 28.01 27.60 27.74 3,426,428 +0.29(+1.04%)
Mar 13, 2023 27.09 27.87 26.98 27.45 1,396,050 +0.11(+0.42%)
Mar 10, 2023 27.63 27.93 27.03 27.34 1,117,982 -0.46(-1.65%)
Mar 09, 2023 28.26 28.38 27.76 27.80 930,685 -0.52(-1.85%)
Mar 08, 2023 28.27 28.66 28.12 28.32 1,621,864 +0.09(+0.30%)
Mar 07, 2023 28.28 28.48 27.91 28.24 1,774,885 -0.12(-0.44%)
Mar 06, 2023 28.64 28.82 28.16 28.36 1,342,123 -0.19(-0.67%)
Mar 03, 2023 28.16 28.57 28.04 28.55 2,707,697 +0.67(+2.39%)
Mar 02, 2023 27.89 28.07 27.62 27.88 3,825,088 +0.04(+0.14%)
Mar 01, 2023 28.45 28.45 27.82 27.85 1,709,484 -0.20(-0.71%)
Feb 28, 2023 28.49 28.66 27.99 28.05 3,589,705 -0.31(-1.11%)
Feb 27, 2023 28.84 28.95 28.18 28.36 1,838,092 -0.26(-0.90%)
Feb 24, 2023 29.05 29.05 28.53 28.62 1,007,070 -0.57(-1.96%)
Feb 23, 2023 29.40 29.47 28.97 29.19 1,307,835 +0.05(+0.16%)
Feb 22, 2023 29.74 29.87 29.14 29.14 1,060,264 -0.43(-1.45%)
Feb 21, 2023 30.19 30.25 29.32 29.57 1,370,544 -0.80(-2.64%)
Feb 17, 2023 28.99 30.59 28.66 30.37 3,559,541 +1.41(+4.87%)
Feb 16, 2023 28.88 29.22 28.68 28.96 1,707,775 -0.31(-1.04%)
Feb 15, 2023 29.06 29.32 28.90 29.27 736,544 +0.02(+0.07%)
Feb 14, 2023 29.37 29.41 29.08 29.25 1,004,767 -0.20(-0.68%)
Feb 13, 2023 29.42 29.72 29.35 29.45 862,146 +0.10(+0.36%)
Feb 10, 2023 28.98 29.45 28.85 29.34 538,668 +0.29(+0.98%)
Feb 09, 2023 29.64 29.79 29.06 29.06 791,400 -0.35(-1.20%)
Feb 08, 2023 29.73 29.77 29.20 29.41 1,083,640 -0.42(-1.41%)
Feb 07, 2023 29.97 29.97 29.49 29.83 978,038 -0.33(-1.11%)
Feb 06, 2023 30.06 30.27 29.74 30.16 980,784 -0.21(-0.69%)
Feb 03, 2023 30.02 30.45 29.78 30.37 1,545,023 -0.26(-0.84%)
Feb 02, 2023 30.50 30.90 30.46 30.63 1,057,154 +0.40(+1.33%)
Feb 01, 2023 29.96 30.55 29.82 30.23 1,358,450 +0.27(+0.89%)
Jan 31, 2023 29.63 30.04 29.58 29.96 2,116,264 +0.36(+1.22%)
Jan 30, 2023 30.04 30.29 29.56 29.60 1,702,248 -0.76(-2.51%)
Jan 27, 2023 30.16 30.54 30.12 30.36 828,713 +0.12(+0.41%)
Jan 26, 2023 29.57 30.25 29.57 30.24 1,147,843 +0.67(+2.26%)
Jan 25, 2023 29.40 29.73 29.28 29.57 1,416,372 +0.05(+0.16%)
Jan 24, 2023 28.89 29.57 28.89 29.53 671,239 +0.32(+1.11%)
Jan 23, 2023 29.20 29.58 29.06 29.20 745,338 +0.01(+0.03%)
Jan 20, 2023 28.92 29.20 28.73 29.19 493,066 +0.17(+0.59%)
Jan 19, 2023 28.93 29.44 28.93 29.02 660,953 -0.07(-0.23%)
Jan 18, 2023 29.53 29.72 28.99 29.09 933,092 -0.26(-0.88%)
Jan 17, 2023 29.32 29.72 28.97 29.34 1,393,806 -0.40(-1.35%)
Jan 13, 2023 29.63 29.91 29.36 29.74 1,091,539 -0.20(-0.67%)
Jan 12, 2023 29.57 30.16 29.32 29.94 1,991,766 +0.58(+1.98%)
Jan 11, 2023 28.29 29.39 28.22 29.36 1,542,719 +1.27(+4.52%)
Jan 10, 2023 27.54 28.10 27.47 28.09 1,037,730 +0.53(+1.94%)
Jan 09, 2023 27.52 27.78 27.36 27.56 675,021 +0.09(+0.31%)
Jan 06, 2023 26.99 27.47 26.99 27.47 650,595 +0.52(+1.95%)
Jan 05, 2023 27.50 27.51 26.77 26.95 690,616 -0.89(-3.19%)
Jan 04, 2023 27.44 28.05 27.41 27.84 1,121,064 +0.65(+2.39%)
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.