Skip to main content

Americold Realty Trust (NY: COLD )

24.99 +0.05 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 24.92 25.68 24.82 24.99 10,958,478 +0.05(+0.20%)
Feb 27, 2024 25.37 25.68 24.91 24.94 3,301,008 -0.31(-1.23%)
Feb 26, 2024 25.70 26.08 24.95 25.25 3,792,409 -0.52(-2.02%)
Feb 23, 2024 26.50 27.38 25.64 25.77 6,371,450 -2.53(-8.94%)
Feb 22, 2024 28.09 28.39 27.85 28.30 2,779,731 +0.39(+1.40%)
Feb 21, 2024 27.55 28.05 27.41 27.91 2,772,462 +0.45(+1.64%)
Feb 20, 2024 27.06 27.51 26.94 27.46 4,896,674 +0.28(+1.03%)
Feb 16, 2024 27.44 27.55 27.16 27.18 1,440,809 -0.45(-1.63%)
Feb 15, 2024 27.34 27.93 27.29 27.63 2,835,582 +0.51(+1.88%)
Feb 14, 2024 27.26 27.43 26.91 27.12 1,531,858 -0.05(-0.18%)
Feb 13, 2024 27.11 27.27 26.65 27.17 1,802,451 -0.68(-2.44%)
Feb 12, 2024 27.97 28.16 27.70 27.85 1,609,935 -0.12(-0.43%)
Feb 09, 2024 28.00 28.04 27.71 27.97 993,867 -0.02(-0.07%)
Feb 08, 2024 27.51 28.04 27.37 27.99 1,271,865 +0.50(+1.82%)
Feb 07, 2024 28.15 28.20 27.40 27.49 1,924,331 -0.66(-2.34%)
Feb 06, 2024 28.06 28.34 27.89 28.15 2,989,465 +0.22(+0.79%)
Feb 05, 2024 27.95 28.26 27.56 27.93 2,078,872 -0.24(-0.85%)
Feb 02, 2024 28.06 28.45 27.50 28.17 2,202,320 -0.32(-1.12%)
Feb 01, 2024 27.56 28.51 27.24 28.49 2,407,439 +0.99(+3.60%)
Jan 31, 2024 28.13 28.34 27.50 27.50 3,404,041 -0.45(-1.61%)
Jan 30, 2024 28.16 28.35 27.84 27.95 2,452,505 -0.42(-1.48%)
Jan 29, 2024 28.25 28.47 28.15 28.37 1,606,262 +0.09(+0.32%)
Jan 26, 2024 28.73 28.80 28.25 28.28 1,018,960 -0.29(-1.02%)
Jan 25, 2024 28.94 28.94 28.51 28.57 1,231,063 +0.11(+0.39%)
Jan 24, 2024 29.38 29.42 28.38 28.46 1,123,649 -0.53(-1.83%)
Jan 23, 2024 29.30 29.36 28.86 28.99 1,016,833 -0.13(-0.45%)
Jan 22, 2024 29.48 29.86 29.04 29.12 1,688,991 -0.26(-0.88%)
Jan 19, 2024 29.22 29.53 28.98 29.38 1,319,298 +0.32(+1.10%)
Jan 18, 2024 29.18 29.23 28.70 29.06 980,369 -0.12(-0.41%)
Jan 17, 2024 29.68 30.03 28.92 29.18 1,276,050 -0.90(-2.99%)
Jan 16, 2024 29.71 30.27 29.38 30.08 2,864,506 +0.39(+1.31%)
Jan 12, 2024 30.09 30.09 29.63 29.69 1,011,819 -0.06(-0.20%)
Jan 11, 2024 30.11 30.14 29.65 29.75 1,324,539 -0.48(-1.59%)
Jan 10, 2024 30.11 30.36 29.79 30.23 1,566,741 +0.10(+0.33%)
Jan 09, 2024 30.28 30.44 30.01 30.13 1,639,094 -0.32(-1.05%)
Jan 08, 2024 29.92 30.59 29.89 30.45 1,884,648 +0.57(+1.91%)
Jan 05, 2024 29.32 29.95 28.87 29.88 2,531,358 +0.40(+1.36%)
Jan 04, 2024 29.30 29.85 29.20 29.48 2,184,634 -0.04(-0.14%)
Jan 03, 2024 29.93 29.93 29.43 29.52 1,195,936 -0.78(-2.57%)
Jan 02, 2024 30.05 30.42 30.03 30.30 807,032 +0.03(+0.10%)
Dec 29, 2023 30.27 30.53 30.16 30.27 1,200,515 -0.31(-1.01%)
Dec 28, 2023 30.15 30.59 30.15 30.58 1,004,153 +0.44(+1.46%)
Dec 27, 2023 30.11 30.23 29.91 30.14 786,804 +0.10(+0.33%)
Dec 26, 2023 29.86 30.07 29.85 30.04 677,273 +0.13(+0.43%)
Dec 22, 2023 29.76 30.28 29.69 29.91 1,116,644 +0.27(+0.90%)
Dec 21, 2023 29.52 29.65 29.06 29.64 2,451,230 +0.40(+1.36%)
Dec 20, 2023 29.51 29.79 29.18 29.25 2,806,064 -0.23(-0.77%)
Dec 19, 2023 29.39 29.71 29.31 29.47 3,093,807 +0.27(+0.92%)
Dec 18, 2023 29.47 29.61 29.15 29.21 1,587,135 -0.34(-1.14%)
Dec 15, 2023 30.13 30.33 29.46 29.54 4,195,125 -0.70(-2.30%)
Dec 14, 2023 30.20 30.70 30.06 30.24 2,245,685 +0.64(+2.15%)
Dec 13, 2023 28.39 30.03 28.29 29.60 2,200,311 +1.22(+4.30%)
Dec 12, 2023 28.39 28.59 28.27 28.38 2,152,257 -0.03(-0.10%)
Dec 11, 2023 28.09 28.49 28.03 28.41 3,101,905 +0.24(+0.85%)
Dec 08, 2023 27.93 28.28 27.84 28.17 1,941,500 +0.03(+0.11%)
Dec 07, 2023 28.18 28.36 27.94 28.14 5,197,292 -0.06(-0.21%)
Dec 06, 2023 28.51 28.59 27.87 28.20 3,306,786 -0.16(-0.56%)
Dec 05, 2023 28.53 28.60 28.24 28.36 1,629,004 -0.33(-1.14%)
Dec 04, 2023 28.31 28.86 28.15 28.69 1,612,046 +0.19(+0.66%)
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.