Canada markets closed

Americold Realty Trust, Inc. (COLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.79-0.01 (-0.04%)
At close: 04:00PM EDT
22.70 -0.09 (-0.39%)
After hours: 04:06PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202422.7623.0922.7522.7922.791,230,620
Apr 22, 202422.8722.9222.6722.8022.801,362,200
Apr 19, 202422.8022.9822.6722.8422.841,402,300
Apr 18, 202423.1923.1922.6922.7322.731,724,300
Apr 17, 202423.2323.2922.5923.0523.052,704,000
Apr 16, 202423.3223.4323.0423.2823.281,302,100
Apr 15, 202424.0024.1623.3523.4423.442,343,800
Apr 12, 202424.3124.3923.8923.9423.941,746,700
Apr 11, 202424.5124.6124.1824.4524.452,803,600
Apr 10, 202424.1924.4423.9124.3624.362,963,500
Apr 09, 202423.9224.9223.8424.8224.822,610,800
Apr 08, 202423.8124.0523.6723.9223.921,300,400
Apr 05, 202423.6123.9823.5123.6723.671,624,300
Apr 04, 202423.8824.3223.4723.7823.782,784,800
Apr 03, 202423.7423.8923.6123.6423.641,321,100
Apr 02, 202424.2524.2523.7823.8323.831,997,400
Apr 01, 202424.9224.9724.4524.4824.481,530,400
Mar 28, 202424.9525.2324.9024.9224.922,377,300
Mar 27, 202424.6224.8224.3824.7724.771,974,100
Mar 27, 20240.22 Dividend
Mar 26, 202424.7724.9424.6224.6824.461,299,100
Mar 25, 202424.8825.0524.7024.7624.541,555,200
Mar 22, 202425.4525.4524.7924.8124.591,582,300
Mar 21, 202425.0325.2724.8725.2325.013,003,600
Mar 20, 202424.3524.9224.3224.8324.615,214,700
Mar 19, 202424.7024.7824.3224.4324.213,230,400
Mar 18, 202425.2625.4224.6724.7224.501,994,500
Mar 15, 202425.1125.4725.1125.2525.023,222,500
Mar 14, 202425.5725.7125.0125.3925.162,085,900
Mar 13, 202425.9726.1825.6425.7325.502,200,600
Mar 12, 202426.2326.4125.6025.9225.693,966,100
Mar 11, 202426.1126.3225.9226.3126.082,423,200
Mar 08, 202426.4826.6225.9526.2826.051,654,200
Mar 07, 202426.0326.2525.7626.2225.992,340,600
Mar 06, 202426.1526.2225.7325.9225.691,192,400
Mar 05, 202425.9826.3025.8026.0025.771,332,300
Mar 04, 202426.1426.2625.5826.0725.842,616,000
Mar 01, 202425.2126.2625.0726.2426.014,114,300
Feb 29, 202425.9526.0224.9925.3025.0710,019,500
Feb 28, 202424.9225.6824.8224.9924.7710,958,500
Feb 27, 202425.3725.6824.9124.9424.723,301,000
Feb 26, 202425.7026.0824.9525.2525.023,792,400
Feb 23, 202426.5027.3825.6425.7725.546,371,300
Feb 22, 202428.0928.3927.8528.3028.052,779,700
Feb 21, 202427.5528.0527.4127.9127.662,772,500
Feb 20, 202427.0627.5126.9427.4627.224,897,200
Feb 16, 202427.4427.5627.1627.1826.941,440,800
Feb 15, 202427.3427.9327.2927.6327.382,835,600
Feb 14, 202427.2627.4326.9127.1226.881,531,900
Feb 13, 202427.1127.2626.6527.1726.931,802,500
Feb 12, 202427.9728.1727.7027.8527.601,609,900
Feb 09, 202428.0028.0427.7127.9727.72993,900
Feb 08, 202427.5128.0327.3727.9927.741,271,900
Feb 07, 202428.1528.2027.4027.4927.241,924,300
Feb 06, 202428.0628.3427.9028.1527.902,989,500
Feb 05, 202427.9528.2627.5627.9327.682,078,900
Feb 02, 202428.0628.4527.5028.1727.922,202,300
Feb 01, 202427.5628.5127.2428.4928.242,407,700
Jan 31, 202428.1328.3327.5027.5027.253,404,000
Jan 30, 202428.1628.3527.8327.9527.702,452,500
Jan 29, 202428.2528.4728.1528.3728.121,606,300
Jan 26, 202428.7328.8028.2528.2828.031,019,000
Jan 25, 202428.9428.9428.5128.5728.321,231,100
Jan 24, 202429.3829.4228.3828.4628.211,123,600
Jan 23, 202429.3029.3628.8628.9928.731,015,800
Jan 22, 202429.4829.8629.0329.1228.861,689,000
Jan 19, 202429.2229.5328.9829.3829.121,319,300
Jan 18, 202429.1829.2328.7029.0628.80980,400
Jan 17, 202429.6830.0328.9229.1828.921,276,100
Jan 16, 202429.7130.2729.3830.0829.812,864,500
Jan 12, 202430.0930.0929.6329.6929.431,011,800
Jan 11, 202430.1130.1529.6529.7529.481,324,500
Jan 10, 202430.1130.3529.7930.2329.961,566,700
Jan 09, 202430.2830.4430.0130.1329.861,639,100
Jan 08, 202429.9230.5929.9030.4530.181,884,600
Jan 05, 202429.3229.9528.8729.8829.612,531,400
Jan 04, 202429.3029.8529.2029.4829.222,184,600
Jan 03, 202429.9329.9329.4329.5229.261,195,900
Jan 02, 202430.0530.4230.0330.3030.03807,000
Dec 29, 202330.2730.5330.1630.2730.001,200,500
Dec 28, 202330.1530.5930.1530.5830.311,004,200
Dec 28, 20230.22 Dividend
Dec 27, 202330.3330.4530.1330.3629.87781,100
Dec 26, 202330.0830.2830.0630.2629.77672,400
Dec 22, 202329.9830.5029.9130.1329.651,108,600
Dec 21, 202329.7429.8729.2729.8629.382,433,500
Dec 20, 202329.7330.0129.3929.4628.992,785,700
Dec 19, 202329.6029.9329.5229.6929.213,071,400
Dec 18, 202329.6929.8329.3629.4228.951,575,600
Dec 15, 202330.3530.5529.6829.7629.284,164,700
Dec 14, 202330.4230.9230.2730.4629.972,229,400
Dec 13, 202328.6030.2528.5029.8229.342,184,400
Dec 12, 202328.6028.8028.4828.5928.132,136,700
Dec 11, 202328.2928.7028.2328.6228.163,079,400
Dec 08, 202328.1328.4928.0428.3827.921,927,400
Dec 07, 202328.3928.5728.1428.3527.895,159,600
Dec 06, 202328.7228.8028.0728.4127.953,282,800
Dec 05, 202328.7428.8128.4528.5728.111,617,200
Dec 04, 202328.5229.0728.3628.9028.431,600,400
Dec 01, 202328.0728.8527.8528.7128.252,083,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...