Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
22.88
+0.07 (0.31%)
Nov 21, 2024, 4:00 PM EST - Market closed
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 22.78 | 23.20 | 22.69 | 22.88 | 22.88 | 0.31% | 2,387,276 |
| Nov 20, 2024 | 22.03 | 22.82 | 21.94 | 22.81 | 22.81 | 2.98% | 3,997,020 |
| Nov 19, 2024 | 21.78 | 22.34 | 21.69 | 22.15 | 22.15 | 1.84% | 2,123,047 |
| Nov 18, 2024 | 21.73 | 21.96 | 21.65 | 21.75 | 21.75 | -0.32% | 2,722,290 |
| Nov 15, 2024 | 21.65 | 22.14 | 21.53 | 21.82 | 21.82 | 0.41% | 2,522,510 |
| Nov 14, 2024 | 22.44 | 22.45 | 21.54 | 21.73 | 21.73 | -2.77% | 2,224,051 |
| Nov 13, 2024 | 22.77 | 22.93 | 22.18 | 22.35 | 22.35 | -1.54% | 2,899,841 |
| Nov 12, 2024 | 22.65 | 23.00 | 22.46 | 22.70 | 22.70 | -0.53% | 2,687,394 |
| Nov 11, 2024 | 22.62 | 23.05 | 22.59 | 22.82 | 22.82 | 0.26% | 2,074,953 |
| Nov 8, 2024 | 23.17 | 23.58 | 22.70 | 22.76 | 22.76 | -1.77% | 2,310,143 |
| Nov 7, 2024 | 24.50 | 24.74 | 22.73 | 23.17 | 23.17 | -8.27% | 7,430,907 |
| Nov 6, 2024 | 26.30 | 26.42 | 24.84 | 25.26 | 25.26 | -3.55% | 3,803,422 |
| Nov 5, 2024 | 25.66 | 26.20 | 25.53 | 26.19 | 26.19 | 1.47% | 1,455,278 |
| Nov 4, 2024 | 25.44 | 25.87 | 25.37 | 25.81 | 25.81 | 1.65% | 1,544,233 |
| Nov 1, 2024 | 25.82 | 25.99 | 25.36 | 25.39 | 25.39 | -1.13% | 1,093,259 |
| Oct 31, 2024 | 25.69 | 26.08 | 25.66 | 25.68 | 25.68 | -0.89% | 2,159,510 |
| Oct 30, 2024 | 25.75 | 26.13 | 25.70 | 25.91 | 25.91 | 0.62% | 1,766,483 |
| Oct 29, 2024 | 26.16 | 26.16 | 25.75 | 25.75 | 25.75 | -1.42% | 2,007,907 |
| Oct 28, 2024 | 26.23 | 26.32 | 26.02 | 26.12 | 26.12 | 0.35% | 1,613,349 |
| Oct 25, 2024 | 26.36 | 26.37 | 25.89 | 26.03 | 26.03 | -1.06% | 1,314,602 |
| Oct 24, 2024 | 26.47 | 26.66 | 26.30 | 26.31 | 26.31 | -0.57% | 684,767 |
| Oct 23, 2024 | 26.25 | 26.58 | 26.07 | 26.46 | 26.46 | 0.68% | 1,225,536 |
| Oct 22, 2024 | 26.10 | 26.44 | 25.95 | 26.28 | 26.28 | 0.42% | 1,305,708 |
| Oct 21, 2024 | 26.58 | 26.62 | 26.10 | 26.17 | 26.17 | -2.24% | 1,100,909 |
| Oct 18, 2024 | 26.80 | 26.90 | 26.66 | 26.77 | 26.77 | -0.48% | 995,743 |
| Oct 17, 2024 | 26.98 | 27.00 | 26.63 | 26.90 | 26.90 | -0.48% | 2,523,257 |
| Oct 16, 2024 | 26.89 | 27.22 | 26.60 | 27.03 | 27.03 | 0.90% | 2,645,978 |
| Oct 15, 2024 | 26.85 | 27.07 | 26.74 | 26.79 | 26.79 | 0.04% | 2,001,369 |
| Oct 14, 2024 | 26.74 | 26.98 | 26.49 | 26.78 | 26.78 | -0.26% | 1,136,343 |
| Oct 11, 2024 | 26.85 | 27.06 | 26.73 | 26.85 | 26.85 | 0.52% | 918,272 |
| Oct 10, 2024 | 26.88 | 27.00 | 26.44 | 26.71 | 26.71 | -0.37% | 1,710,223 |
| Oct 9, 2024 | 26.78 | 26.95 | 26.48 | 26.81 | 26.81 | -0.19% | 1,808,645 |
| Oct 8, 2024 | 27.14 | 27.24 | 26.74 | 26.86 | 26.86 | -1.18% | 1,350,037 |
| Oct 7, 2024 | 27.49 | 27.55 | 27.00 | 27.18 | 27.18 | -1.45% | 951,984 |
| Oct 4, 2024 | 27.55 | 27.68 | 27.32 | 27.58 | 27.58 | 0.51% | 1,548,216 |
| Oct 3, 2024 | 27.10 | 27.49 | 27.10 | 27.44 | 27.44 | 0.62% | 978,575 |
| Oct 2, 2024 | 27.58 | 27.85 | 27.10 | 27.27 | 27.27 | -1.84% | 1,575,871 |
| Oct 1, 2024 | 28.36 | 28.36 | 27.71 | 27.78 | 27.78 | -1.73% | 1,205,106 |
| Sep 30, 2024 | 28.34 | 28.60 | 27.95 | 28.27 | 28.27 | -1.15% | 1,617,615 |
| Sep 27, 2024 | 28.82 | 29.02 | 28.53 | 28.60 | 28.38 | -0.10% | 1,406,713 |
| Sep 26, 2024 | 28.96 | 29.04 | 28.40 | 28.63 | 28.41 | -0.31% | 1,371,468 |
| Sep 25, 2024 | 29.22 | 29.32 | 28.69 | 28.72 | 28.50 | -1.71% | 1,883,477 |
| Sep 24, 2024 | 28.80 | 29.51 | 28.80 | 29.22 | 28.99 | 1.35% | 2,200,973 |
| Sep 23, 2024 | 28.45 | 29.03 | 28.45 | 28.83 | 28.61 | 1.55% | 1,596,330 |
| Sep 20, 2024 | 28.57 | 28.68 | 28.34 | 28.39 | 28.17 | -0.84% | 2,772,366 |
| Sep 19, 2024 | 28.47 | 28.68 | 28.38 | 28.63 | 28.41 | 1.24% | 1,345,066 |
| Sep 18, 2024 | 28.44 | 28.83 | 28.20 | 28.28 | 28.06 | -0.14% | 1,763,081 |
| Sep 17, 2024 | 28.77 | 28.83 | 28.27 | 28.32 | 28.10 | -1.08% | 2,216,057 |
| Sep 16, 2024 | 29.05 | 29.12 | 28.54 | 28.63 | 28.41 | -1.34% | 1,627,999 |
| Sep 13, 2024 | 29.28 | 29.28 | 28.76 | 29.02 | 28.80 | 0.21% | 1,486,309 |
| Sep 12, 2024 | 29.10 | 29.24 | 28.89 | 28.96 | 28.74 | -0.45% | 1,059,971 |
| Sep 11, 2024 | 28.79 | 29.14 | 28.50 | 29.09 | 28.87 | 0.34% | 1,523,650 |
| Sep 10, 2024 | 29.54 | 29.54 | 28.55 | 28.99 | 28.77 | -1.39% | 2,040,033 |
| Sep 9, 2024 | 29.07 | 29.58 | 28.95 | 29.40 | 29.17 | 0.93% | 1,205,670 |
| Sep 6, 2024 | 29.18 | 29.20 | 28.73 | 29.13 | 28.91 | -0.10% | 1,319,237 |
| Sep 5, 2024 | 29.34 | 29.44 | 28.87 | 29.16 | 28.94 | 0.28% | 1,611,237 |
| Sep 4, 2024 | 29.06 | 29.55 | 28.97 | 29.08 | 28.86 | -0.10% | 1,439,012 |
| Sep 3, 2024 | 28.77 | 29.23 | 28.72 | 29.11 | 28.89 | 0.38% | 1,508,742 |
| Aug 30, 2024 | 29.02 | 29.16 | 28.72 | 29.00 | 28.78 | 0.80% | 1,522,716 |
| Aug 29, 2024 | 29.23 | 29.32 | 28.67 | 28.77 | 28.55 | -1.57% | 1,533,243 |
| Aug 28, 2024 | 29.51 | 29.62 | 28.99 | 29.23 | 29.00 | -1.02% | 1,526,225 |
| Aug 27, 2024 | 29.19 | 29.61 | 29.19 | 29.53 | 29.30 | 0.31% | 968,027 |
| Aug 26, 2024 | 29.64 | 29.79 | 29.35 | 29.44 | 29.21 | -0.30% | 1,307,070 |
| Aug 23, 2024 | 28.89 | 29.61 | 28.77 | 29.53 | 29.30 | 2.57% | 1,534,104 |
| Aug 22, 2024 | 28.79 | 28.93 | 28.62 | 28.79 | 28.57 | 0.14% | 827,302 |
| Aug 21, 2024 | 28.66 | 28.80 | 28.43 | 28.75 | 28.53 | 0.24% | 725,178 |
| Aug 20, 2024 | 28.87 | 28.97 | 28.55 | 28.68 | 28.46 | -0.62% | 984,986 |
| Aug 19, 2024 | 28.41 | 29.06 | 28.39 | 28.86 | 28.64 | 1.73% | 1,369,452 |
| Aug 16, 2024 | 28.21 | 28.44 | 28.06 | 28.37 | 28.15 | 0.60% | 1,223,028 |
| Aug 15, 2024 | 28.51 | 28.67 | 28.10 | 28.20 | 27.98 | -0.67% | 1,849,026 |
| Aug 14, 2024 | 28.72 | 28.77 | 28.27 | 28.39 | 28.17 | -1.15% | 1,517,840 |
| Aug 13, 2024 | 28.47 | 28.83 | 28.25 | 28.72 | 28.50 | 1.31% | 1,732,993 |
| Aug 12, 2024 | 28.93 | 29.05 | 28.34 | 28.35 | 28.13 | -2.44% | 2,013,759 |
| Aug 9, 2024 | 29.38 | 29.45 | 28.60 | 29.06 | 28.84 | -0.92% | 1,751,235 |
| Aug 8, 2024 | 28.95 | 29.81 | 28.50 | 29.33 | 29.10 | 1.31% | 3,063,771 |
| Aug 7, 2024 | 29.59 | 29.70 | 28.89 | 28.95 | 28.73 | -1.70% | 3,835,073 |
| Aug 6, 2024 | 29.15 | 29.87 | 29.10 | 29.45 | 29.22 | 1.17% | 3,169,226 |
| Aug 5, 2024 | 29.24 | 29.81 | 28.81 | 29.11 | 28.89 | -2.87% | 1,689,555 |
| Aug 2, 2024 | 30.09 | 30.45 | 29.40 | 29.97 | 29.74 | -0.89% | 2,607,703 |
| Aug 1, 2024 | 30.11 | 30.43 | 29.89 | 30.24 | 30.01 | 1.17% | 1,549,350 |
| Jul 31, 2024 | 29.97 | 30.40 | 29.69 | 29.89 | 29.66 | -0.13% | 2,930,565 |
| Jul 30, 2024 | 29.62 | 29.99 | 29.52 | 29.93 | 29.70 | 1.56% | 1,654,348 |
| Jul 29, 2024 | 29.52 | 29.79 | 29.14 | 29.47 | 29.24 | - | 2,640,444 |
| Jul 26, 2024 | 28.96 | 29.59 | 28.82 | 29.47 | 29.24 | 2.15% | 2,697,861 |
| Jul 25, 2024 | 29.10 | 29.75 | 28.82 | 28.85 | 28.63 | -0.79% | 3,514,377 |
| Jul 24, 2024 | 29.44 | 29.49 | 28.89 | 29.08 | 28.86 | -1.09% | 4,418,701 |
| Jul 23, 2024 | 28.73 | 29.53 | 28.58 | 29.40 | 29.17 | 2.30% | 4,341,292 |
| Jul 22, 2024 | 28.51 | 28.75 | 28.13 | 28.74 | 28.52 | 0.84% | 1,923,838 |
| Jul 19, 2024 | 28.44 | 28.66 | 28.12 | 28.50 | 28.28 | 0.14% | 1,576,474 |
| Jul 18, 2024 | 28.32 | 29.20 | 28.24 | 28.46 | 28.24 | 0.14% | 2,924,919 |
| Jul 17, 2024 | 27.99 | 28.74 | 27.99 | 28.42 | 28.20 | 1.14% | 2,742,053 |
| Jul 16, 2024 | 27.56 | 28.42 | 27.41 | 28.10 | 27.88 | 2.41% | 3,046,674 |
| Jul 15, 2024 | 27.25 | 27.48 | 27.09 | 27.44 | 27.23 | 0.62% | 1,549,390 |
| Jul 12, 2024 | 27.32 | 27.74 | 27.20 | 27.27 | 27.06 | 0.41% | 1,412,111 |
| Jul 11, 2024 | 27.13 | 27.53 | 26.97 | 27.16 | 26.95 | 1.49% | 2,859,663 |
| Jul 10, 2024 | 26.42 | 26.89 | 26.27 | 26.76 | 26.55 | 2.22% | 2,185,637 |
| Jul 9, 2024 | 25.97 | 26.33 | 25.66 | 26.18 | 25.98 | 0.73% | 1,504,604 |
| Jul 8, 2024 | 25.98 | 26.07 | 25.81 | 25.99 | 25.79 | 0.19% | 1,085,024 |
| Jul 5, 2024 | 26.16 | 26.27 | 25.79 | 25.94 | 25.74 | -1.33% | 885,070 |
| Jul 3, 2024 | 25.89 | 26.36 | 25.78 | 26.29 | 26.09 | 1.70% | 950,425 |