Skip to main content

Americold Realty Trust (NY: COLD )

22.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 28.36 28.36 27.71 27.78 1,205,106 -0.49(-1.73%)
Sep 30, 2024 28.34 28.60 27.95 28.27 1,617,615 -0.11(-0.39%)
Sep 27, 2024 28.60 28.80 28.31 28.38 1,417,617 -0.03(-0.10%)
Sep 26, 2024 28.74 28.82 28.18 28.41 1,382,099 -0.09(-0.31%)
Sep 25, 2024 29.00 29.09 28.46 28.50 1,898,077 -0.50(-1.71%)
Sep 24, 2024 28.58 29.28 28.58 29.00 2,218,029 +0.39(+1.35%)
Sep 23, 2024 28.23 28.81 28.23 28.61 1,608,704 +0.44(+1.55%)
Sep 20, 2024 28.35 28.46 28.12 28.17 2,793,857 -0.24(-0.84%)
Sep 19, 2024 28.25 28.46 28.16 28.41 1,355,492 +0.35(+1.24%)
Sep 18, 2024 28.22 28.61 27.98 28.06 1,776,748 -0.04(-0.14%)
Sep 17, 2024 28.55 28.61 28.05 28.10 2,233,235 -0.31(-1.08%)
Sep 16, 2024 28.83 28.90 28.32 28.41 1,640,619 -0.39(-1.34%)
Sep 13, 2024 29.05 29.05 28.54 28.80 1,497,830 +0.06(+0.21%)
Sep 12, 2024 28.88 29.01 28.67 28.74 1,068,187 -0.13(-0.45%)
Sep 11, 2024 28.57 28.92 28.28 28.87 1,535,460 +0.10(+0.34%)
Sep 10, 2024 29.31 29.31 28.33 28.77 2,055,847 -0.41(-1.39%)
Sep 09, 2024 28.85 29.35 28.73 29.17 1,215,016 +0.27(+0.93%)
Sep 06, 2024 28.96 28.98 28.51 28.91 1,329,463 -0.03(-0.10%)
Sep 05, 2024 29.11 29.21 28.65 28.94 1,623,727 +0.08(+0.28%)
Sep 04, 2024 28.84 29.32 28.75 28.86 1,554,763 -0.03(-0.10%)
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.