Skip to main content

Americold Realty Trust (NY: COLD )

27.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 28.55 29.01 28.50 28.89 1,520,437 +0.11(+0.38%)
Aug 30, 2024 28.80 28.93 28.50 28.78 1,534,520 +0.23(+0.80%)
Aug 29, 2024 29.01 29.09 28.45 28.55 1,545,128 -0.46(-1.57%)
Aug 28, 2024 29.28 29.39 28.77 29.01 1,538,056 -0.30(-1.02%)
Aug 27, 2024 28.97 29.38 28.97 29.30 975,531 +0.09(+0.31%)
Aug 26, 2024 29.41 29.56 29.12 29.21 1,317,202 -0.09(-0.30%)
Aug 23, 2024 28.67 29.38 28.55 29.30 1,545,996 +0.73(+2.57%)
Aug 22, 2024 28.57 28.71 28.40 28.57 833,715 +0.04(+0.14%)
Aug 21, 2024 28.44 28.58 28.21 28.53 730,799 +0.07(+0.24%)
Aug 20, 2024 28.65 28.75 28.33 28.46 992,621 -0.18(-0.62%)
Aug 19, 2024 28.19 28.84 28.17 28.64 1,380,068 +0.49(+1.73%)
Aug 16, 2024 27.99 28.22 27.85 28.15 1,232,508 +0.17(+0.60%)
Aug 15, 2024 28.29 28.45 27.88 27.98 1,863,357 -0.19(-0.67%)
Aug 14, 2024 28.50 28.55 28.05 28.17 1,529,606 -0.33(-1.15%)
Aug 13, 2024 28.25 28.60 28.03 28.50 1,746,427 +0.37(+1.31%)
Aug 12, 2024 28.71 28.83 28.12 28.13 2,029,369 -0.70(-2.44%)
Aug 09, 2024 29.15 29.22 28.38 28.84 1,764,810 -0.27(-0.92%)
Aug 08, 2024 28.73 29.58 28.28 29.10 3,087,521 +0.38(+1.31%)
Aug 07, 2024 29.36 29.47 28.67 28.73 3,864,800 -0.50(-1.70%)
Aug 06, 2024 28.93 29.64 28.88 29.22 3,193,792 +0.34(+1.17%)
Aug 05, 2024 29.02 29.58 28.59 28.89 1,702,652 -0.85(-2.87%)
Aug 02, 2024 29.86 30.22 29.17 29.74 2,627,917 -0.27(-0.89%)
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.