Skip to main content

Americold Realty Trust (NY: COLD )

25.68 -0.23 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 14.87 14.92 14.79 14.87 871,646 +0.00(+0.00%)
Feb 27, 2018 15.01 15.08 14.81 14.87 869,668 -0.07(-0.50%)
Feb 26, 2018 15.10 15.18 14.94 14.95 400,531 -0.11(-0.71%)
Feb 23, 2018 14.72 15.08 14.71 15.05 904,879 +0.31(+2.07%)
Feb 22, 2018 14.75 683,054 -0.04(-0.28%)
Feb 21, 2018 14.87 14.89 14.69 14.79 776,325 -0.06(-0.39%)
Feb 20, 2018 14.87 14.90 14.79 14.85 473,109 -0.01(-0.06%)
Feb 16, 2018 14.86 14.86 14.86 0 +0.05(+0.33%)
Feb 15, 2018 14.87 14.94 14.78 14.81 476,699 -0.05(-0.33%)
Feb 14, 2018 14.82 14.88 14.62 14.86 474,322 +0.02(+0.11%)
Feb 13, 2018 14.58 14.95 14.55 14.84 404,786 +0.36(+2.45%)
Feb 12, 2018 14.52 14.81 14.34 14.48 677,160 -0.21(-1.46%)
Feb 09, 2018 14.63 14.83 13.33 14.70 1,232,950 +0.09(+0.62%)
Feb 08, 2018 14.82 14.89 14.59 14.61 586,563 -0.28(-1.89%)
Feb 07, 2018 14.66 14.96 14.63 14.89 617,836 +0.18(+1.24%)
Feb 06, 2018 14.74 14.86 14.25 14.71 2,335,317 -0.21(-1.38%)
Feb 05, 2018 14.97 15.11 14.71 14.91 603,091 -0.11(-0.72%)
Feb 02, 2018 15.06 15.11 14.75 15.02 1,483,940 -0.07(-0.49%)
Feb 01, 2018 15.10 15.21 14.97 15.10 1,179,176 -0.01(-0.05%)
Jan 31, 2018 14.80 15.16 14.73 15.10 1,405,214 +0.31(+2.07%)
Jan 30, 2018 14.81 14.85 14.58 14.80 1,120,213 -0.03(-0.22%)
Jan 29, 2018 14.55 14.86 14.53 14.83 1,146,488 +0.17(+1.13%)
Jan 26, 2018 14.72 14.78 14.58 14.67 680,350 +0.00(+0.00%)
Jan 25, 2018 14.54 14.91 14.30 14.67 3,871,389 +0.10(+0.68%)
Jan 24, 2018 14.73 14.73 14.49 14.57 1,718,509 -0.01(-0.06%)
Jan 23, 2018 14.83 14.83 14.38 14.57 2,894,078 -0.12(-0.84%)
Jan 22, 2018 14.78 14.87 14.51 14.70 2,737,206 +0.02(+0.11%)
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.