Skip to main content

Americold Realty Trust (NY: COLD )

25.75 -0.11 (-0.43%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 25.53 25.91 25.42 25.86 5,263,362 +0.49(+1.93%)
May 24, 2024 25.42 25.51 25.20 25.37 1,763,273 +0.11(+0.44%)
May 23, 2024 25.63 25.70 25.17 25.26 2,954,507 -0.04(-0.16%)
May 22, 2024 25.59 25.66 25.19 25.30 1,929,649 -0.45(-1.75%)
May 21, 2024 25.37 25.76 25.29 25.75 2,982,533 +0.38(+1.50%)
May 20, 2024 25.25 25.75 25.22 25.37 2,269,388 -0.02(-0.08%)
May 17, 2024 24.74 25.45 24.64 25.39 3,606,033 +0.63(+2.54%)
May 16, 2024 24.42 24.88 24.27 24.76 2,059,551 +0.34(+1.39%)
May 15, 2024 24.38 24.66 24.21 24.42 1,851,366 +0.34(+1.41%)
May 14, 2024 23.91 24.10 23.64 24.08 2,488,911 +0.38(+1.60%)
May 13, 2024 24.09 24.32 23.65 23.70 2,672,972 -0.44(-1.82%)
May 10, 2024 25.20 25.20 24.00 24.14 5,511,947 +1.20(+5.23%)
May 09, 2024 22.93 23.26 22.79 22.94 4,025,635 +0.08(+0.35%)
May 08, 2024 22.47 23.00 22.36 22.86 2,369,123 +0.24(+1.06%)
May 07, 2024 22.69 22.80 22.58 22.62 2,518,240 +0.09(+0.40%)
May 06, 2024 22.82 22.85 22.47 22.53 1,427,929 -0.17(-0.75%)
May 03, 2024 22.75 23.04 22.48 22.70 1,289,800 +0.30(+1.34%)
May 02, 2024 22.60 22.60 22.20 22.40 1,831,200 +0.05(+0.22%)
May 01, 2024 22.02 22.60 21.96 22.35 2,225,303 +0.38(+1.73%)
Apr 30, 2024 22.20 22.24 21.87 21.97 1,925,571 -0.42(-1.88%)
Apr 29, 2024 22.51 22.70 22.26 22.39 1,476,551 +0.15(+0.67%)
Apr 26, 2024 22.34 22.45 22.23 22.24 1,616,858 -0.09(-0.40%)
Apr 25, 2024 22.27 22.57 22.22 22.33 1,303,499 -0.19(-0.84%)
Apr 24, 2024 22.79 22.79 22.51 22.52 1,390,187 -0.27(-1.18%)
Apr 23, 2024 22.76 23.09 22.75 22.79 1,273,740 -0.01(-0.04%)
Apr 22, 2024 22.87 22.92 22.67 22.80 1,362,214 -0.04(-0.18%)
Apr 19, 2024 22.80 22.98 22.67 22.84 1,402,314 +0.11(+0.48%)
Apr 18, 2024 23.19 23.19 22.69 22.73 1,723,966 -0.32(-1.39%)
Apr 17, 2024 23.23 23.29 22.59 23.05 2,703,991 -0.23(-0.99%)
Apr 16, 2024 23.32 23.43 23.04 23.28 1,302,130 -0.16(-0.68%)
Apr 15, 2024 24.00 24.16 23.36 23.44 2,343,792 -0.50(-2.09%)
Apr 12, 2024 24.31 24.39 23.89 23.94 1,746,658 -0.51(-2.09%)
Apr 11, 2024 24.51 24.61 24.18 24.45 2,803,565 +0.09(+0.37%)
Apr 10, 2024 24.19 24.45 23.91 24.36 2,963,465 -0.46(-1.85%)
Apr 09, 2024 23.92 24.92 23.84 24.82 2,610,786 +0.90(+3.76%)
Apr 08, 2024 23.81 24.05 23.67 23.92 1,300,364 +0.25(+1.06%)
Apr 05, 2024 23.61 23.98 23.51 23.67 1,624,353 -0.11(-0.46%)
Apr 04, 2024 23.88 24.32 23.47 23.78 2,784,825 +0.14(+0.59%)
Apr 03, 2024 23.74 23.89 23.61 23.64 1,321,137 -0.19(-0.80%)
Apr 02, 2024 24.25 24.25 23.78 23.83 1,997,375 -0.65(-2.66%)
Apr 01, 2024 24.92 24.97 24.45 24.48 1,530,407 -0.44(-1.77%)
Mar 28, 2024 24.95 25.09 24.90 24.92 2,377,316 +0.15(+0.61%)
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%)
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.