Skip to main content

Americold Realty Trust (NY: COLD )

25.14 +0.37 (+1.49%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.62 24.75 24.38 24.77 1,974,163 +0.31(+1.27%)
Mar 26, 2024 24.55 24.72 24.40 24.46 1,310,838 -0.08(-0.32%)
Mar 25, 2024 24.66 24.83 24.48 24.54 1,569,209 -0.05(-0.20%)
Mar 22, 2024 25.22 25.22 24.57 24.59 1,596,549 -0.42(-1.66%)
Mar 21, 2024 24.81 25.04 24.65 25.01 3,030,627 +0.40(+1.61%)
Mar 20, 2024 24.13 24.70 24.10 24.61 5,261,560 +0.40(+1.64%)
Mar 19, 2024 24.48 24.56 24.10 24.21 3,259,435 -0.29(-1.17%)
Mar 18, 2024 25.03 25.20 24.45 24.50 2,012,448 -0.53(-2.10%)
Mar 15, 2024 24.89 25.24 24.89 25.02 3,251,535 -0.14(-0.55%)
Mar 14, 2024 25.34 25.48 24.79 25.16 2,104,706 -0.34(-1.32%)
Mar 13, 2024 25.74 25.95 25.41 25.50 2,220,045 -0.19(-0.73%)
Mar 12, 2024 26.00 26.17 25.37 25.69 4,001,726 -0.39(-1.48%)
Mar 11, 2024 25.88 26.09 25.69 26.08 2,444,963 +0.03(+0.11%)
Mar 08, 2024 26.24 26.38 25.72 26.05 1,669,080 +0.06(+0.23%)
Mar 07, 2024 25.80 26.02 25.53 25.99 2,361,694 +0.30(+1.16%)
Mar 06, 2024 25.92 25.99 25.50 25.69 1,202,107 -0.08(-0.31%)
Mar 05, 2024 25.75 26.07 25.57 25.77 1,344,323 -0.07(-0.27%)
Mar 04, 2024 25.91 26.03 25.35 25.84 2,639,562 -0.17(-0.65%)
Mar 01, 2024 24.99 26.03 24.85 26.01 4,151,275 +0.93(+3.72%)
Feb 29, 2024 25.72 25.79 24.77 25.07 10,109,662 +0.31(+1.24%)
Feb 28, 2024 24.70 25.45 24.60 24.77 11,057,042 +0.05(+0.20%)
Feb 27, 2024 25.14 25.45 24.69 24.72 3,330,698 -0.31(-1.23%)
Feb 26, 2024 25.47 25.85 24.73 25.02 3,826,519 -0.52(-2.02%)
Feb 23, 2024 26.26 27.14 25.41 25.54 6,428,756 -2.51(-8.94%)
Feb 22, 2024 27.84 28.14 27.60 28.05 2,804,732 +0.39(+1.40%)
Feb 21, 2024 27.30 27.80 27.17 27.66 2,797,398 +0.45(+1.64%)
Feb 20, 2024 26.82 27.26 26.70 27.22 4,940,716 +0.28(+1.03%)
Feb 16, 2024 27.20 27.31 26.92 26.94 1,453,768 -0.45(-1.63%)
Feb 15, 2024 27.10 27.68 27.05 27.38 2,861,086 +0.51(+1.88%)
Feb 14, 2024 27.02 27.19 26.67 26.88 1,545,636 -0.05(-0.18%)
Feb 13, 2024 26.87 27.02 26.41 26.93 1,818,662 -0.67(-2.44%)
Feb 12, 2024 27.72 27.91 27.45 27.60 1,624,415 -0.12(-0.43%)
Feb 09, 2024 27.75 27.79 27.46 27.72 1,002,806 -0.02(-0.07%)
Feb 08, 2024 27.26 27.79 27.13 27.74 1,283,304 +0.50(+1.82%)
Feb 07, 2024 27.90 27.95 27.16 27.25 1,941,639 -0.65(-2.34%)
Feb 06, 2024 27.81 28.09 27.65 27.90 3,016,353 +0.22(+0.79%)
Feb 05, 2024 27.70 28.01 27.31 27.68 2,097,570 -0.24(-0.85%)
Feb 02, 2024 27.81 28.20 27.25 27.92 2,222,128 -0.32(-1.12%)
Feb 01, 2024 27.31 28.26 27.00 28.24 2,429,092 +0.98(+3.60%)
Jan 31, 2024 27.88 28.08 27.25 27.25 3,434,658 -0.45(-1.61%)
Jan 30, 2024 27.91 28.10 27.59 27.70 2,474,563 -0.42(-1.48%)
Jan 29, 2024 28.00 28.22 27.90 28.12 1,620,709 +0.09(+0.32%)
Jan 26, 2024 28.47 28.54 28.00 28.03 1,028,124 -0.29(-1.01%)
Jan 25, 2024 28.68 28.68 28.26 28.32 1,242,135 +0.11(+0.39%)
Jan 24, 2024 29.12 29.16 28.13 28.21 1,133,755 -0.53(-1.83%)
Jan 23, 2024 29.04 29.10 28.61 28.73 1,025,978 -0.13(-0.45%)
Jan 22, 2024 29.22 29.59 28.78 28.86 1,704,182 -0.26(-0.89%)
Jan 19, 2024 28.96 29.27 28.72 29.12 1,331,164 +0.32(+1.10%)
Jan 18, 2024 28.92 28.97 28.44 28.80 989,186 -0.12(-0.41%)
Jan 17, 2024 29.42 29.76 28.66 28.92 1,287,527 -0.89(-2.99%)
Jan 16, 2024 29.45 30.01 29.12 29.81 2,890,270 +0.39(+1.31%)
Jan 12, 2024 29.82 29.82 29.37 29.43 1,020,919 -0.06(-0.20%)
Jan 11, 2024 29.84 29.88 29.39 29.48 1,336,452 -0.48(-1.59%)
Jan 10, 2024 29.84 30.08 29.52 29.96 1,580,832 +0.10(+0.33%)
Jan 09, 2024 30.01 30.17 29.74 29.86 1,653,836 -0.32(-1.05%)
Jan 08, 2024 29.65 30.32 29.63 30.18 1,901,599 +0.56(+1.91%)
Jan 05, 2024 29.06 29.68 28.61 29.61 2,554,125 +0.40(+1.36%)
Jan 04, 2024 29.04 29.58 28.94 29.22 2,204,283 -0.04(-0.14%)
Jan 03, 2024 29.66 29.66 29.17 29.26 1,206,692 -0.77(-2.57%)
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.