Skip to main content

Americold Realty Trust (NY: COLD )

23.05 -0.23 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.