Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Americold Realty Trust (COLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.840.00 (0.00%)
At close: 4:00PM EDT
29.84 +0.01 (+0.03%)
After hours: 04:41PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202129.9730.0829.7329.8429.841,047,483
Oct 25, 202129.9730.1729.7529.8429.841,820,500
Oct 22, 202130.3130.5629.8929.9729.972,974,000
Oct 21, 202130.5630.7730.1830.3330.333,803,500
Oct 20, 202129.9330.5229.6630.5230.522,006,300
Oct 19, 202129.8830.0029.4529.8329.832,193,700
Oct 18, 202130.3530.3529.5729.6829.681,943,000
Oct 15, 202130.1730.4430.0830.3630.361,863,100
Oct 14, 202129.7730.1329.6830.0130.012,242,900
Oct 13, 202129.0629.9728.9029.7429.744,404,600
Oct 12, 202128.1129.0728.0529.0729.073,373,400
Oct 11, 202128.1328.3228.0028.1328.131,515,600
Oct 08, 202128.4728.5728.1328.1328.131,715,000
Oct 07, 202128.3629.1028.3228.4728.473,164,000
Oct 06, 202128.1728.4527.8828.2828.283,436,200
Oct 05, 202128.8028.8328.1128.3028.303,007,200
Oct 04, 202129.0329.2828.6728.8828.881,627,100
Oct 01, 202129.1929.3328.7229.1429.141,984,500
Sep 30, 202129.4429.4928.8229.0529.053,137,700
Sep 29, 202129.3529.6128.8429.2329.234,219,000
Sep 29, 20210.22 Dividend
Sep 28, 202129.5130.2629.2529.6229.402,449,000
Sep 27, 202130.6030.8829.7429.7529.533,653,900
Sep 24, 202131.0331.1330.6930.7030.473,896,000
Sep 23, 202130.9931.3130.6430.9530.724,736,500
Sep 22, 202131.4131.7130.5031.0530.828,648,400
Sep 21, 202133.8333.9031.6231.6231.394,840,400
Sep 20, 202134.5834.8734.1134.4834.221,549,900
Sep 17, 202135.0735.1434.6334.6434.383,063,900
Sep 16, 202135.3235.5235.0135.1634.901,669,300
Sep 15, 202135.1235.4835.0435.3135.051,317,100
Sep 14, 202135.3135.6335.1235.3135.051,479,300
Sep 13, 202135.5335.6135.0835.1134.851,278,200
Sep 10, 202136.0536.1235.2635.3035.041,882,400
Sep 09, 202136.9137.0836.1136.1235.851,357,500
Sep 08, 202137.0037.3736.8737.0936.811,345,800
Sep 07, 202137.6937.7837.0937.1636.881,607,900
Sep 03, 202137.6437.7037.1737.6837.401,373,600
Sep 02, 202137.3737.5637.0537.5237.241,645,800
Sep 01, 202136.6637.4936.6437.4037.121,762,000
Aug 31, 202136.6436.9636.4936.7436.472,224,800
Aug 30, 202136.7436.7736.4936.6736.401,753,200
Aug 27, 202136.8736.8936.5336.7036.431,512,700
Aug 26, 202136.0936.9236.0036.7736.501,604,300
Aug 25, 202136.2036.3835.9536.1035.831,859,800
Aug 24, 202136.2636.6235.9736.3836.111,534,900
Aug 23, 202137.2037.2836.1536.1635.892,765,800
Aug 20, 202137.2837.3737.0037.2536.972,054,200
Aug 19, 202137.2637.6337.0337.2937.011,469,000
Aug 18, 202136.8737.4936.8337.3337.053,644,200
Aug 17, 202136.5437.0536.3936.8436.571,220,500
Aug 16, 202137.0037.1236.7136.7836.511,075,200
Aug 13, 202137.0037.2736.8537.0336.751,172,500
Aug 12, 202136.9537.4036.8337.0036.732,626,100
Aug 11, 202136.2536.8336.1436.8236.552,906,600
Aug 10, 202136.3436.5135.9336.1335.864,444,800
Aug 09, 202136.9837.1736.3136.3836.115,391,600
Aug 06, 202135.2537.4034.8437.2136.9310,445,900
Aug 05, 202138.6338.8938.1638.7338.441,853,100
Aug 04, 202138.5138.7638.3938.4238.131,653,300
Aug 03, 202138.7038.7838.3738.4138.121,749,900
Aug 02, 202139.0039.0838.6738.7038.412,599,300
Jul 30, 202138.7539.3138.7538.8538.561,930,900
Jul 29, 202138.9939.4238.7438.8338.541,607,100
Jul 28, 202138.4938.9238.0538.8238.532,517,500
Jul 27, 202138.5539.0438.3438.5038.212,477,500
Jul 26, 202139.2839.4038.5038.6538.361,935,500
Jul 23, 202138.6939.3438.5639.3039.013,196,600
Jul 22, 202138.8839.0338.2438.7838.495,916,900
Jul 21, 202140.3740.8539.6439.7339.432,547,400
Jul 20, 202139.6240.7339.5840.3840.082,859,400
Jul 19, 202139.7539.9339.0139.5839.291,367,800
Jul 16, 202139.5440.0239.3739.7939.491,106,000
Jul 15, 202139.1639.4238.9639.3639.07887,200
Jul 14, 202138.8339.2238.7239.1538.861,000,100
Jul 13, 202139.3839.5338.8638.9338.641,232,300
Jul 12, 202139.3039.4838.9939.3839.091,317,500
Jul 09, 202138.5039.1638.3239.1438.851,302,600
Jul 08, 202138.5238.8138.1538.5438.251,220,500
Jul 07, 202138.7138.9538.4638.7038.411,611,900
Jul 06, 202138.2238.7037.9938.6438.351,666,800
Jul 02, 202137.7738.4537.7738.2237.941,800,000
Jul 01, 202137.8338.2137.6437.7537.472,462,800
Jun 30, 202138.8339.1037.7637.8537.572,402,700
Jun 29, 202138.7339.2638.6638.8138.521,555,400
Jun 29, 20210.22 Dividend
Jun 28, 202139.2039.2038.7839.0338.521,748,900
Jun 25, 202138.0639.1537.9739.1038.594,141,700
Jun 24, 202138.1738.3737.7737.9337.441,469,200
Jun 23, 202137.8038.3237.6038.0637.561,886,300
Jun 22, 202137.8138.0537.3737.9037.411,488,700
Jun 21, 202137.7838.2237.6137.9637.471,013,600
Jun 18, 202138.1538.2937.6137.6237.131,672,000
Jun 17, 202138.4338.5038.1838.3337.831,485,300
Jun 16, 202138.6338.9438.4338.4437.941,021,900
Jun 15, 202139.1439.3738.6038.6138.111,184,500
Jun 14, 202139.1939.3938.8639.2738.761,260,900
Jun 11, 202139.4039.6138.9239.2238.711,418,500
Jun 10, 202139.2739.6339.1239.4738.961,888,700
Jun 09, 202139.9740.0339.1639.2638.751,610,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement