Skip to main content

Americold Realty Trust (NY: COLD )

25.65 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 25.79 25.90 25.61 25.65 1,905,007 -0.02(-0.08%)
Jun 17, 2024 25.41 25.93 25.32 25.67 1,292,109 +0.18(+0.71%)
Jun 14, 2024 25.59 25.78 25.20 25.49 1,124,238 -0.17(-0.66%)
Jun 13, 2024 25.71 25.91 25.02 25.66 3,383,911 +0.08(+0.31%)
Jun 12, 2024 26.83 26.83 25.22 25.58 4,848,596 -0.66(-2.52%)
Jun 11, 2024 26.79 26.84 26.21 26.24 3,234,720 -0.56(-2.09%)
Jun 10, 2024 26.59 27.27 26.58 26.80 3,249,475 +0.20(+0.75%)
Jun 07, 2024 26.62 26.68 26.23 26.60 1,983,218 -0.35(-1.30%)
Jun 06, 2024 27.27 27.39 26.82 26.95 1,768,630 -0.46(-1.68%)
Jun 05, 2024 27.31 27.64 27.22 27.41 1,671,666 +0.03(+0.11%)
Jun 04, 2024 26.96 27.66 26.88 27.38 3,339,458 +0.40(+1.48%)
Jun 03, 2024 26.85 27.24 26.67 26.98 3,113,231 +0.31(+1.16%)
May 31, 2024 26.33 26.70 26.20 26.67 4,842,266 +0.37(+1.41%)
May 30, 2024 26.01 26.42 25.06 26.30 4,558,281 +0.45(+1.74%)
May 29, 2024 25.51 25.96 25.43 25.85 2,629,256 -0.01(-0.04%)
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%)
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.