Skip to main content

Americold Realty Trust (NY: COLD )

28.88 +0.45 (+1.60%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 27.99 28.74 27.99 28.42 2,742,053 +0.32(+1.14%)
Jul 16, 2024 27.56 28.42 27.41 28.10 3,046,674 +0.66(+2.41%)
Jul 15, 2024 27.25 27.48 27.09 27.44 1,549,390 +0.17(+0.62%)
Jul 12, 2024 27.32 27.74 27.20 27.27 1,412,111 +0.11(+0.41%)
Jul 11, 2024 27.13 27.53 26.97 27.16 2,859,663 +0.40(+1.49%)
Jul 10, 2024 26.42 26.89 26.27 26.76 2,185,638 +0.58(+2.22%)
Jul 09, 2024 25.97 26.33 25.66 26.18 1,504,512 +0.19(+0.73%)
Jul 08, 2024 25.98 26.07 25.81 25.99 1,085,024 +0.05(+0.19%)
Jul 05, 2024 26.16 26.27 25.79 25.94 885,070 -0.35(-1.33%)
Jul 03, 2024 25.89 26.36 25.78 26.29 950,425 +0.44(+1.70%)
Jul 02, 2024 25.79 26.06 25.60 25.85 1,967,663 +0.20(+0.78%)
Jul 01, 2024 25.75 26.10 25.43 25.65 1,735,974 +0.11(+0.43%)
Jun 28, 2024 24.92 25.59 24.83 25.54 2,590,101 +0.68(+2.74%)
Jun 27, 2024 25.32 25.40 24.50 24.86 2,286,563 -0.48(-1.88%)
Jun 26, 2024 25.49 25.51 24.89 25.34 2,111,214 -0.06(-0.23%)
Jun 25, 2024 25.38 25.53 25.30 25.40 1,885,864 -0.04(-0.16%)
Jun 24, 2024 25.08 25.59 25.00 25.43 1,477,864 +0.31(+1.22%)
Jun 21, 2024 25.17 25.45 25.02 25.13 2,548,133 -0.02(-0.08%)
Jun 20, 2024 25.35 25.50 25.11 25.15 1,665,209 -0.28(-1.09%)
Jun 18, 2024 25.56 25.67 25.38 25.43 1,921,865 -0.02(-0.08%)
Jun 17, 2024 25.19 25.70 25.10 25.44 1,303,543 +0.18(+0.71%)
Jun 14, 2024 25.37 25.55 24.98 25.27 1,134,187 -0.17(-0.66%)
Jun 13, 2024 25.48 25.68 24.80 25.43 3,413,857 +0.08(+0.31%)
Jun 12, 2024 26.59 26.59 25.00 25.36 4,891,504 -0.65(-2.52%)
Jun 11, 2024 26.55 26.61 25.98 26.01 3,263,346 -0.56(-2.09%)
Jun 10, 2024 26.36 27.03 26.35 26.56 3,278,231 +0.20(+0.75%)
Jun 07, 2024 26.39 26.45 26.00 26.37 2,000,768 -0.35(-1.30%)
Jun 06, 2024 27.03 27.15 26.58 26.71 1,784,281 -0.46(-1.68%)
Jun 05, 2024 27.07 27.40 26.98 27.17 1,686,459 +0.03(+0.11%)
Jun 04, 2024 26.72 27.42 26.64 27.14 3,369,010 +0.40(+1.48%)
Jun 03, 2024 26.61 27.00 26.44 26.74 3,140,781 +0.31(+1.16%)
May 31, 2024 26.10 26.47 25.97 26.44 4,885,118 +0.37(+1.41%)
May 30, 2024 25.78 26.19 24.84 26.07 4,598,620 +0.45(+1.74%)
May 29, 2024 25.29 25.73 25.21 25.62 2,652,523 -0.01(-0.04%)
May 28, 2024 25.31 25.68 25.20 25.63 5,309,940 +0.49(+1.93%)
May 24, 2024 25.20 25.29 24.98 25.15 1,778,877 +0.11(+0.44%)
May 23, 2024 25.41 25.47 24.95 25.04 2,980,653 -0.04(-0.16%)
May 22, 2024 25.37 25.43 24.97 25.08 1,946,725 -0.45(-1.75%)
May 21, 2024 25.15 25.53 25.07 25.52 3,008,927 +0.38(+1.50%)
May 20, 2024 25.03 25.52 25.00 25.15 2,289,471 -0.02(-0.08%)
May 17, 2024 24.52 25.23 24.42 25.17 3,637,945 +0.62(+2.54%)
May 16, 2024 24.21 24.66 24.06 24.54 2,077,777 +0.34(+1.39%)
May 15, 2024 24.17 24.44 24.00 24.21 1,867,749 +0.34(+1.41%)
May 14, 2024 23.70 23.89 23.43 23.87 2,510,936 +0.38(+1.60%)
May 13, 2024 23.88 24.11 23.44 23.49 2,696,626 -0.44(-1.82%)
May 10, 2024 24.98 24.98 23.79 23.93 5,560,725 +1.19(+5.23%)
May 09, 2024 22.73 23.06 22.59 22.74 4,061,260 +0.08(+0.35%)
May 08, 2024 22.27 22.80 22.16 22.66 2,390,088 +0.24(+1.06%)
May 07, 2024 22.49 22.60 22.38 22.42 2,540,525 +0.09(+0.40%)
May 06, 2024 22.62 22.65 22.27 22.33 1,440,565 -0.17(-0.75%)
May 03, 2024 22.55 22.84 22.28 22.50 1,301,214 +0.30(+1.34%)
May 02, 2024 22.40 22.40 22.01 22.20 1,847,405 +0.05(+0.22%)
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.