Skip to main content

Americold Realty Trust (NY: COLD )

28.28 -0.04 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 30.99 31.40 30.91 31.39 1,014,566 +0.43(+1.38%)
Jul 28, 2023 31.20 31.32 30.63 30.96 891,465 +0.05(+0.16%)
Jul 27, 2023 31.97 31.97 30.76 30.92 2,079,849 -0.87(-2.74%)
Jul 26, 2023 31.91 32.13 31.60 31.79 798,303 -0.08(-0.24%)
Jul 25, 2023 31.97 32.08 31.76 31.86 940,958 -0.16(-0.51%)
Jul 24, 2023 32.10 32.40 31.83 32.03 653,262 -0.10(-0.30%)
Jul 21, 2023 31.98 32.38 31.95 32.13 757,332 +0.13(+0.39%)
Jul 20, 2023 31.81 32.03 31.60 32.00 1,136,706 +0.08(+0.24%)
Jul 19, 2023 31.69 31.94 31.41 31.92 1,368,731 +0.50(+1.60%)
Jul 18, 2023 31.59 31.76 31.12 31.42 1,342,627 -0.14(-0.43%)
Jul 17, 2023 31.31 31.58 31.16 31.55 1,400,374 +0.26(+0.84%)
Jul 14, 2023 31.29 31.43 31.12 31.29 1,139,008 -0.11(-0.34%)
Jul 13, 2023 31.29 31.41 31.01 31.40 1,308,463 +0.14(+0.43%)
Jul 12, 2023 31.61 31.82 31.21 31.26 1,137,951 -0.04(-0.12%)
Jul 11, 2023 30.90 31.34 30.49 31.30 1,372,284 +0.57(+1.86%)
Jul 10, 2023 30.37 30.80 30.18 30.73 1,189,647 +0.12(+0.38%)
Jul 07, 2023 30.71 30.77 30.28 30.62 1,895,612 -0.15(-0.50%)
Jul 06, 2023 30.94 31.03 30.54 30.77 1,744,055 -0.64(-2.03%)
Jul 05, 2023 31.05 31.63 30.89 31.41 1,082,384 +0.12(+0.37%)
Jul 03, 2023 31.10 31.48 31.03 31.29 540,454 +0.02(+0.06%)
Jun 30, 2023 31.23 31.40 30.75 31.27 1,795,617 +0.29(+0.94%)
Jun 29, 2023 30.42 30.99 30.37 30.98 1,420,570 +0.50(+1.65%)
Jun 28, 2023 30.70 30.80 30.32 30.48 1,712,400 -0.09(-0.28%)
Jun 27, 2023 29.98 30.68 29.88 30.57 1,116,542 +0.74(+2.48%)
Jun 26, 2023 29.57 30.09 29.56 29.83 1,021,485 +0.12(+0.42%)
Jun 23, 2023 30.14 30.32 29.67 29.70 1,385,433 -0.58(-1.91%)
Jun 22, 2023 30.77 30.83 30.05 30.28 1,207,770 -0.41(-1.35%)
Jun 21, 2023 30.54 30.81 30.28 30.69 1,886,839 +0.03(+0.09%)
Jun 20, 2023 30.60 30.75 30.36 30.66 1,845,319 -0.15(-0.50%)
Jun 16, 2023 30.65 30.92 30.51 30.82 2,478,316 +0.33(+1.07%)
Jun 15, 2023 30.44 30.70 30.12 30.49 1,859,664 -0.12(-0.38%)
Jun 14, 2023 29.65 30.84 29.60 30.61 3,091,670 +0.89(+3.01%)
Jun 13, 2023 29.23 29.85 29.11 29.71 1,608,332 +0.45(+1.54%)
Jun 12, 2023 28.64 29.26 28.53 29.26 1,476,622 +0.62(+2.15%)
Jun 09, 2023 28.57 28.85 28.29 28.64 1,153,873 +0.10(+0.34%)
Jun 08, 2023 28.77 28.91 28.52 28.55 1,669,500 -0.30(-1.03%)
Jun 07, 2023 28.70 28.87 28.40 28.85 1,208,571 +0.25(+0.87%)
Jun 06, 2023 28.38 28.77 28.26 28.60 1,714,717 +0.36(+1.26%)
Jun 05, 2023 28.54 28.69 28.19 28.24 1,017,235 -0.41(-1.44%)
Jun 02, 2023 28.39 28.77 28.29 28.65 1,270,583 +0.57(+2.02%)
Jun 01, 2023 28.14 28.43 28.03 28.09 1,320,900 -0.09(-0.31%)
May 31, 2023 28.03 28.26 27.99 28.17 1,535,506 +0.15(+0.55%)
May 30, 2023 28.09 28.27 27.81 28.02 992,306 +0.03(+0.10%)
May 26, 2023 28.01 28.06 27.67 27.99 1,299,380 +0.13(+0.48%)
May 25, 2023 27.98 28.01 27.61 27.86 854,172 -0.17(-0.62%)
May 24, 2023 28.41 28.48 27.96 28.03 969,681 -0.50(-1.75%)
May 23, 2023 28.49 28.87 28.42 28.53 1,988,493 -0.07(-0.24%)
May 22, 2023 28.50 28.90 28.50 28.60 1,173,158 +0.07(+0.24%)
May 19, 2023 28.57 28.68 28.28 28.53 1,019,521 +0.17(+0.61%)
May 18, 2023 28.03 28.39 27.97 28.36 1,265,309 +0.08(+0.27%)
May 17, 2023 28.13 28.28 27.83 28.28 1,464,930 +0.32(+1.13%)
May 16, 2023 28.59 28.65 27.95 27.96 2,278,677 -0.82(-2.84%)
May 15, 2023 29.03 29.12 28.65 28.78 907,249 -0.17(-0.60%)
May 12, 2023 29.05 29.24 28.78 28.95 1,014,243 -0.03(-0.10%)
May 11, 2023 29.39 29.57 28.84 28.98 1,279,343 -0.71(-2.40%)
May 10, 2023 29.31 29.77 29.14 29.69 1,843,147 +0.48(+1.65%)
May 09, 2023 29.15 29.49 29.09 29.21 1,216,834 -0.13(-0.46%)
May 08, 2023 29.60 29.83 29.11 29.35 2,725,525 -0.08(-0.26%)
May 05, 2023 28.48 30.44 28.48 29.42 3,228,275 +1.35(+4.79%)
May 04, 2023 27.73 28.21 27.58 28.08 924,121 +0.35(+1.25%)
May 03, 2023 27.70 28.17 27.53 27.73 1,155,076 +0.17(+0.63%)
May 02, 2023 27.83 27.90 27.27 27.56 1,178,832 -0.30(-1.07%)
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.