Americold Realty Trust, Inc. Common Stock (NY: COLD )

21.43 +0.16 (+0.75%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 21.17 21.45 20.98 21.43 1,036,418 +0.16(+0.75%)
Dec 23, 2024 21.37 21.50 21.19 21.27 1,995,729 -0.21(-0.98%)
Dec 20, 2024 21.20 21.69 21.01 21.48 3,855,194 +0.45(+2.12%)
Dec 19, 2024 21.63 21.85 21.01 21.04 1,955,108 -0.66(-3.06%)
Dec 18, 2024 22.21 22.53 21.63 21.70 2,027,145 -0.62(-2.78%)
Dec 17, 2024 22.41 22.57 22.08 22.32 1,745,648 -0.16(-0.71%)
Dec 16, 2024 22.69 23.16 22.39 22.48 1,684,561 -0.32(-1.40%)
Dec 13, 2024 22.36 22.85 22.33 22.80 2,802,296 +0.31(+1.38%)
Dec 12, 2024 22.71 23.00 22.43 22.49 1,783,258 -0.27(-1.19%)
Dec 11, 2024 22.66 22.85 22.48 22.76 1,945,432 +0.10(+0.44%)
Dec 10, 2024 23.41 23.41 22.58 22.66 2,328,611 -0.75(-3.20%)
Dec 09, 2024 23.07 23.62 23.07 23.41 2,563,805 +0.28(+1.21%)
Dec 06, 2024 22.95 23.21 22.68 23.13 1,442,421 +0.09(+0.39%)
Dec 05, 2024 22.69 23.05 22.43 23.04 1,877,864 +0.19(+0.83%)
Dec 04, 2024 23.08 23.24 22.72 22.85 1,257,195 -0.25(-1.08%)
Dec 03, 2024 23.44 23.57 22.97 23.10 1,653,606 -0.31(-1.32%)
Dec 02, 2024 23.84 23.88 23.39 23.41 2,333,542 -0.45(-1.89%)
Nov 29, 2024 24.01 24.11 23.70 23.86 1,457,228 -0.18(-0.75%)
Nov 27, 2024 23.93 24.22 23.80 24.04 2,031,364 +0.38(+1.61%)
Nov 26, 2024 23.86 24.00 23.37 23.66 1,624,032 -0.34(-1.42%)
Nov 25, 2024 23.26 24.00 23.15 24.00 2,488,721 +0.91(+3.94%)
Nov 22, 2024 23.00 23.17 22.89 23.09 1,779,918 +0.21(+0.92%)
Nov 21, 2024 22.78 23.20 22.69 22.88 2,499,870 +0.07(+0.31%)
Nov 20, 2024 22.03 22.82 21.94 22.81 3,997,016 +0.66(+2.98%)
Nov 19, 2024 21.78 22.34 21.69 22.15 2,123,047 +0.40(+1.84%)
Nov 18, 2024 21.73 21.96 21.64 21.75 2,722,290 -0.07(-0.32%)
Nov 15, 2024 21.65 22.14 21.53 21.82 2,522,510 +0.09(+0.41%)
Nov 14, 2024 22.44 22.45 21.54 21.73 2,224,051 -0.62(-2.77%)
Nov 13, 2024 22.77 22.93 22.18 22.35 2,899,840 -0.35(-1.54%)
Nov 12, 2024 22.65 23.00 22.45 22.70 2,687,389 -0.12(-0.53%)
Nov 11, 2024 22.62 23.05 22.59 22.82 2,074,953 +0.06(+0.26%)
Nov 08, 2024 23.17 23.58 22.70 22.76 2,310,143 -0.41(-1.77%)
Nov 07, 2024 24.50 24.74 22.73 23.17 7,430,344 -2.09(-8.27%)
Nov 06, 2024 26.30 26.42 24.84 25.26 3,803,407 -0.93(-3.55%)
Nov 05, 2024 25.66 26.20 25.53 26.19 1,455,278 +0.38(+1.47%)
Nov 04, 2024 25.44 25.86 25.37 25.81 1,544,233 +0.42(+1.65%)
Nov 01, 2024 25.82 25.99 25.36 25.39 1,093,259 -0.29(-1.13%)
Oct 31, 2024 25.69 26.08 25.66 25.68 2,159,510 -0.23(-0.89%)
Oct 30, 2024 25.75 26.13 25.70 25.91 1,766,483 +0.16(+0.62%)
Oct 29, 2024 26.16 26.16 25.75 25.75 2,007,907 -0.37(-1.42%)
Oct 28, 2024 26.23 26.32 26.02 26.12 1,613,349 +0.09(+0.35%)
Oct 25, 2024 26.36 26.36 25.89 26.03 1,314,602 -0.28(-1.06%)
Oct 24, 2024 26.47 26.66 26.30 26.31 684,767 -0.15(-0.57%)
Oct 23, 2024 26.25 26.58 26.07 26.46 1,225,536 +0.18(+0.68%)
Oct 22, 2024 26.10 26.44 25.95 26.28 1,305,698 +0.11(+0.42%)
Oct 21, 2024 26.58 26.62 26.10 26.17 1,100,886 -0.60(-2.24%)
Oct 18, 2024 26.80 26.90 26.66 26.77 995,743 -0.13(-0.48%)
Oct 17, 2024 26.98 27.00 26.63 26.90 2,523,247 -0.13(-0.48%)
Oct 16, 2024 26.89 27.22 26.60 27.03 2,644,108 +0.24(+0.90%)
Oct 15, 2024 26.85 27.07 26.74 26.79 2,001,369 +0.01(+0.04%)
Oct 14, 2024 26.74 26.98 26.49 26.78 1,136,338 -0.07(-0.26%)
Oct 11, 2024 26.85 27.06 26.73 26.85 918,272 +0.14(+0.52%)
Oct 10, 2024 26.88 27.00 26.44 26.71 1,710,223 -0.10(-0.37%)
Oct 09, 2024 26.78 26.82 26.48 26.81 1,808,645 -0.05(-0.19%)
Oct 08, 2024 27.14 27.24 26.74 26.86 1,350,037 -0.32(-1.18%)
Oct 07, 2024 27.49 27.55 27.00 27.18 951,984 -0.40(-1.45%)
Oct 04, 2024 27.55 27.68 27.32 27.58 1,548,216 +0.14(+0.51%)
Oct 03, 2024 27.10 27.49 27.10 27.44 978,575 +0.17(+0.62%)
Oct 02, 2024 27.58 27.85 27.10 27.27 1,575,871 -0.51(-1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.