Americold Realty Trust, Inc. (COLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 25.57 | 25.73 | 25.33 | 25.37 | 25.37 | 1,650,300 |
| 18 Jun 2024 | 25.79 | 25.90 | 25.60 | 25.65 | 25.65 | 1,905,000 |
| 17 Jun 2024 | 25.41 | 25.93 | 25.32 | 25.67 | 25.67 | 1,292,100 |
| 14 Jun 2024 | 25.59 | 25.78 | 25.20 | 25.49 | 25.49 | 1,124,200 |
| 13 Jun 2024 | 25.71 | 25.91 | 25.02 | 25.66 | 25.66 | 3,383,900 |
| 12 Jun 2024 | 26.83 | 26.83 | 25.22 | 25.58 | 25.58 | 4,848,600 |
| 11 Jun 2024 | 26.79 | 26.84 | 26.21 | 26.24 | 26.24 | 3,234,700 |
| 10 Jun 2024 | 26.59 | 27.27 | 26.58 | 26.80 | 26.80 | 3,249,500 |
| 07 Jun 2024 | 26.62 | 26.68 | 26.23 | 26.60 | 26.60 | 1,983,200 |
| 06 Jun 2024 | 27.27 | 27.39 | 26.82 | 26.95 | 26.95 | 1,768,600 |
| 05 Jun 2024 | 27.31 | 27.64 | 27.22 | 27.41 | 27.41 | 1,671,700 |
| 04 Jun 2024 | 26.96 | 27.67 | 26.88 | 27.38 | 27.38 | 3,339,500 |
| 03 Jun 2024 | 26.85 | 27.20 | 26.67 | 26.98 | 26.98 | 3,113,200 |
| 31 May 2024 | 26.33 | 26.70 | 26.20 | 26.67 | 26.67 | 4,842,300 |
| 30 May 2024 | 26.01 | 26.42 | 25.83 | 26.30 | 26.30 | 4,535,800 |
| 29 May 2024 | 25.51 | 25.96 | 25.43 | 25.85 | 25.85 | 2,629,300 |
| 28 May 2024 | 25.53 | 25.91 | 25.42 | 25.86 | 25.86 | 5,263,000 |
| 24 May 2024 | 25.42 | 25.51 | 25.20 | 25.37 | 25.37 | 1,763,300 |
| 23 May 2024 | 25.63 | 25.70 | 25.17 | 25.26 | 25.26 | 2,954,500 |
| 22 May 2024 | 25.59 | 25.66 | 25.19 | 25.30 | 25.30 | 1,929,600 |
| 21 May 2024 | 25.37 | 25.76 | 25.29 | 25.75 | 25.75 | 2,757,500 |
| 20 May 2024 | 25.25 | 25.75 | 25.22 | 25.37 | 25.37 | 2,269,400 |
| 17 May 2024 | 24.74 | 25.45 | 24.64 | 25.39 | 25.39 | 3,606,000 |
| 16 May 2024 | 24.42 | 24.88 | 24.27 | 24.76 | 24.76 | 2,059,600 |
| 15 May 2024 | 24.38 | 24.66 | 24.21 | 24.42 | 24.42 | 1,851,400 |
| 14 May 2024 | 23.91 | 24.10 | 23.64 | 24.08 | 24.08 | 2,488,900 |
| 13 May 2024 | 24.09 | 24.32 | 23.65 | 23.70 | 23.70 | 2,673,000 |
| 10 May 2024 | 25.20 | 25.20 | 24.00 | 24.14 | 24.14 | 5,511,900 |
| 09 May 2024 | 22.93 | 23.26 | 22.79 | 22.94 | 22.94 | 4,025,500 |
| 08 May 2024 | 22.47 | 23.00 | 22.36 | 22.86 | 22.86 | 2,369,100 |
| 07 May 2024 | 22.69 | 22.80 | 22.58 | 22.62 | 22.62 | 2,518,200 |
| 06 May 2024 | 22.82 | 22.85 | 22.47 | 22.53 | 22.53 | 1,427,900 |
| 03 May 2024 | 22.75 | 23.04 | 22.48 | 22.70 | 22.70 | 1,289,800 |
| 02 May 2024 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | 1,831,200 |
| 01 May 2024 | 22.02 | 22.60 | 21.96 | 22.35 | 22.35 | 2,225,300 |
| 30 Apr 2024 | 22.20 | 22.24 | 21.87 | 21.97 | 21.97 | 1,925,600 |
| 29 Apr 2024 | 22.51 | 22.70 | 22.26 | 22.39 | 22.39 | 1,417,000 |
| 26 Apr 2024 | 22.34 | 22.45 | 22.23 | 22.24 | 22.24 | 1,616,900 |
| 25 Apr 2024 | 22.27 | 22.57 | 22.22 | 22.33 | 22.33 | 1,303,500 |
| 24 Apr 2024 | 22.79 | 22.79 | 22.51 | 22.52 | 22.52 | 1,390,200 |
| 23 Apr 2024 | 22.76 | 23.09 | 22.75 | 22.79 | 22.79 | 1,273,700 |
| 22 Apr 2024 | 22.87 | 22.92 | 22.67 | 22.80 | 22.80 | 1,362,200 |
| 19 Apr 2024 | 22.80 | 22.98 | 22.67 | 22.84 | 22.84 | 1,402,300 |
| 18 Apr 2024 | 23.19 | 23.19 | 22.69 | 22.73 | 22.73 | 1,724,300 |
| 17 Apr 2024 | 23.23 | 23.29 | 22.59 | 23.05 | 23.05 | 2,704,000 |
| 16 Apr 2024 | 23.32 | 23.43 | 23.04 | 23.28 | 23.28 | 1,302,100 |
| 15 Apr 2024 | 24.00 | 24.16 | 23.35 | 23.44 | 23.44 | 2,343,800 |
| 12 Apr 2024 | 24.31 | 24.39 | 23.89 | 23.94 | 23.94 | 1,746,700 |
| 11 Apr 2024 | 24.51 | 24.61 | 24.18 | 24.45 | 24.45 | 2,803,600 |
| 10 Apr 2024 | 24.19 | 24.44 | 23.91 | 24.36 | 24.36 | 2,963,500 |
| 09 Apr 2024 | 23.92 | 24.92 | 23.84 | 24.82 | 24.82 | 2,610,800 |
| 08 Apr 2024 | 23.81 | 24.05 | 23.67 | 23.92 | 23.92 | 1,300,400 |
| 05 Apr 2024 | 23.61 | 23.98 | 23.51 | 23.67 | 23.67 | 1,624,300 |
| 04 Apr 2024 | 23.88 | 24.32 | 23.47 | 23.78 | 23.78 | 2,784,800 |
| 03 Apr 2024 | 23.74 | 23.89 | 23.61 | 23.64 | 23.64 | 1,321,100 |
| 02 Apr 2024 | 24.25 | 24.25 | 23.78 | 23.83 | 23.83 | 1,997,400 |
| 01 Apr 2024 | 24.92 | 24.97 | 24.45 | 24.48 | 24.48 | 1,530,400 |
| 28 Mar 2024 | 24.95 | 25.23 | 24.90 | 24.92 | 24.92 | 2,377,300 |
| 27 Mar 2024 | 24.62 | 24.82 | 24.38 | 24.77 | 24.77 | 1,974,100 |
| 27 Mar 2024 | 0.22 Dividend | |||||
| 26 Mar 2024 | 24.77 | 24.94 | 24.62 | 24.68 | 24.46 | 1,299,100 |
| 25 Mar 2024 | 24.88 | 25.05 | 24.70 | 24.76 | 24.54 | 1,555,200 |
| 22 Mar 2024 | 25.45 | 25.45 | 24.79 | 24.81 | 24.59 | 1,582,300 |
| 21 Mar 2024 | 25.03 | 25.27 | 24.87 | 25.23 | 25.01 | 3,003,600 |
| 20 Mar 2024 | 24.35 | 24.92 | 24.32 | 24.83 | 24.61 | 5,214,700 |
| 19 Mar 2024 | 24.70 | 24.78 | 24.32 | 24.43 | 24.21 | 3,230,400 |
| 18 Mar 2024 | 25.26 | 25.42 | 24.67 | 24.72 | 24.50 | 1,994,500 |
| 15 Mar 2024 | 25.11 | 25.47 | 25.11 | 25.25 | 25.02 | 3,222,500 |
| 14 Mar 2024 | 25.57 | 25.71 | 25.01 | 25.39 | 25.16 | 2,085,900 |
| 13 Mar 2024 | 25.97 | 26.18 | 25.64 | 25.73 | 25.50 | 2,200,600 |
| 12 Mar 2024 | 26.23 | 26.41 | 25.60 | 25.92 | 25.69 | 3,966,100 |
| 11 Mar 2024 | 26.11 | 26.32 | 25.92 | 26.31 | 26.08 | 2,423,200 |
| 08 Mar 2024 | 26.48 | 26.62 | 25.95 | 26.28 | 26.05 | 1,654,200 |
| 07 Mar 2024 | 26.03 | 26.25 | 25.76 | 26.22 | 25.99 | 2,340,600 |
| 06 Mar 2024 | 26.15 | 26.22 | 25.73 | 25.92 | 25.69 | 1,192,400 |
| 05 Mar 2024 | 25.98 | 26.30 | 25.80 | 26.00 | 25.77 | 1,332,300 |
| 04 Mar 2024 | 26.14 | 26.26 | 25.58 | 26.07 | 25.84 | 2,616,000 |
| 01 Mar 2024 | 25.21 | 26.26 | 25.07 | 26.24 | 26.01 | 4,114,300 |
| 29 Feb 2024 | 25.95 | 26.02 | 24.99 | 25.30 | 25.07 | 10,019,500 |
| 28 Feb 2024 | 24.92 | 25.68 | 24.82 | 24.99 | 24.77 | 10,958,500 |
| 27 Feb 2024 | 25.37 | 25.68 | 24.91 | 24.94 | 24.72 | 3,301,000 |
| 26 Feb 2024 | 25.70 | 26.08 | 24.95 | 25.25 | 25.02 | 3,792,400 |
| 23 Feb 2024 | 26.50 | 27.38 | 25.64 | 25.77 | 25.54 | 6,371,300 |
| 22 Feb 2024 | 28.09 | 28.39 | 27.85 | 28.30 | 28.05 | 2,779,700 |
| 21 Feb 2024 | 27.55 | 28.05 | 27.41 | 27.91 | 27.66 | 2,772,500 |
| 20 Feb 2024 | 27.06 | 27.51 | 26.94 | 27.46 | 27.22 | 4,897,200 |
| 16 Feb 2024 | 27.44 | 27.56 | 27.16 | 27.18 | 26.94 | 1,440,800 |
| 15 Feb 2024 | 27.34 | 27.93 | 27.29 | 27.63 | 27.38 | 2,835,600 |
| 14 Feb 2024 | 27.26 | 27.43 | 26.91 | 27.12 | 26.88 | 1,531,900 |
| 13 Feb 2024 | 27.11 | 27.26 | 26.65 | 27.17 | 26.93 | 1,802,500 |
| 12 Feb 2024 | 27.97 | 28.17 | 27.70 | 27.85 | 27.60 | 1,609,900 |
| 09 Feb 2024 | 28.00 | 28.04 | 27.71 | 27.97 | 27.72 | 993,900 |
| 08 Feb 2024 | 27.51 | 28.03 | 27.37 | 27.99 | 27.74 | 1,271,900 |
| 07 Feb 2024 | 28.15 | 28.20 | 27.40 | 27.49 | 27.24 | 1,924,300 |
| 06 Feb 2024 | 28.06 | 28.34 | 27.90 | 28.15 | 27.90 | 2,989,500 |
| 05 Feb 2024 | 27.95 | 28.26 | 27.56 | 27.93 | 27.68 | 2,078,900 |
| 02 Feb 2024 | 28.06 | 28.45 | 27.50 | 28.17 | 27.92 | 2,202,300 |
| 01 Feb 2024 | 27.56 | 28.51 | 27.24 | 28.49 | 28.24 | 2,407,700 |
| 31 Jan 2024 | 28.13 | 28.33 | 27.50 | 27.50 | 27.25 | 3,404,000 |
| 30 Jan 2024 | 28.16 | 28.35 | 27.83 | 27.95 | 27.70 | 2,452,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.