Skip to main content

Americold Realty Trust, Inc. Common Stock (NY:COLD)

17.34 -1.07 (-5.81%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 17.90 18.00 16.56 17.34 7,297,231 -1.07(-5.81%)
May 07, 2025 18.32 18.54 18.25 18.41 3,519,038 +0.20(+1.10%)
May 06, 2025 18.59 18.59 18.09 18.21 3,078,140 -0.51(-2.72%)
May 05, 2025 19.30 19.40 18.71 18.72 3,222,803 -0.73(-3.75%)
May 02, 2025 19.55 19.68 19.14 19.45 2,163,991 +0.27(+1.41%)
May 01, 2025 19.53 19.81 19.13 19.18 2,919,203 -0.16(-0.83%)
Apr 30, 2025 19.87 19.96 18.83 19.34 4,474,000 -0.76(-3.78%)
Apr 29, 2025 20.14 20.26 19.80 20.10 1,765,631 -0.02(-0.10%)
Apr 28, 2025 19.85 20.24 19.76 20.12 1,985,781 +0.22(+1.11%)
Apr 25, 2025 20.11 20.30 19.81 19.90 1,206,720 -0.25(-1.24%)
Apr 24, 2025 20.24 20.42 20.02 20.15 1,090,066 -0.03(-0.15%)
Apr 23, 2025 20.31 20.75 20.04 20.18 1,489,580 +0.33(+1.66%)
Apr 22, 2025 19.84 20.02 19.68 19.85 1,412,169 +0.24(+1.22%)
Apr 21, 2025 20.01 20.02 19.27 19.61 1,334,330 -0.60(-2.97%)
Apr 17, 2025 19.67 20.43 19.63 20.21 1,866,621 +0.59(+3.01%)
Apr 16, 2025 19.43 19.98 19.37 19.62 2,276,152 +0.31(+1.61%)
Apr 15, 2025 19.31 19.67 19.23 19.31 1,744,437 -0.14(-0.72%)
Apr 14, 2025 19.46 19.66 19.15 19.45 2,033,051 +0.22(+1.14%)
Apr 11, 2025 18.81 19.31 18.34 19.23 2,280,582 +0.39(+2.07%)
Apr 10, 2025 18.89 19.18 18.37 18.84 3,318,027 -0.66(-3.38%)
Apr 09, 2025 17.23 19.65 16.66 19.50 4,160,744 +2.00(+11.43%)
Apr 08, 2025 18.84 19.10 17.27 17.50 4,423,006 -0.88(-4.79%)
Apr 07, 2025 18.69 19.38 17.84 18.38 3,180,783 -0.96(-4.96%)
Apr 04, 2025 19.68 19.80 18.83 19.34 5,810,895 -1.05(-5.15%)
Apr 03, 2025 21.27 21.27 20.07 20.39 3,429,100 -1.08(-5.03%)
Apr 02, 2025 21.07 21.59 21.03 21.47 1,466,146 +0.35(+1.66%)
Apr 01, 2025 21.48 21.48 20.77 21.12 2,718,683 -0.34(-1.58%)
Mar 31, 2025 21.76 21.95 21.20 21.46 4,083,984 -0.42(-1.92%)
Mar 28, 2025 21.63 21.90 21.55 21.88 3,075,099 +0.24(+1.11%)
Mar 27, 2025 21.42 21.80 21.28 21.64 2,883,915 +0.21(+0.97%)
Mar 26, 2025 21.27 21.56 21.15 21.43 1,422,478 +0.17(+0.79%)
Mar 25, 2025 21.39 21.42 21.09 21.26 1,929,802 -0.11(-0.51%)
Mar 24, 2025 21.05 21.44 20.93 21.37 1,669,594 +0.31(+1.46%)
Mar 21, 2025 21.59 21.87 20.99 21.07 2,324,208 -0.57(-2.65%)
Mar 20, 2025 21.77 21.91 21.42 21.64 1,933,667 -0.05(-0.23%)
Mar 19, 2025 21.91 21.91 21.42 21.69 2,165,193 -0.22(-0.99%)
Mar 18, 2025 21.71 22.12 21.61 21.91 1,658,089 +0.20(+0.91%)
Mar 17, 2025 21.10 21.89 21.10 21.71 1,701,153 +0.55(+2.62%)
Mar 14, 2025 20.64 21.18 20.55 21.16 2,231,587 +0.62(+3.04%)
Mar 13, 2025 20.74 21.39 20.52 20.53 1,258,859 -0.27(-1.28%)
Mar 12, 2025 21.06 21.16 20.48 20.80 2,143,854 -0.26(-1.22%)
Mar 11, 2025 21.62 21.95 20.98 21.06 3,215,306 -0.53(-2.47%)
Mar 10, 2025 22.45 22.67 21.33 21.59 2,930,400 -0.85(-3.79%)
Mar 07, 2025 22.22 22.69 22.17 22.44 2,215,417 +0.19(+0.84%)
Mar 06, 2025 22.45 22.55 21.98 22.25 1,433,180 -0.36(-1.58%)
Mar 05, 2025 21.68 22.79 21.60 22.61 2,681,802 +0.87(+4.01%)
Mar 04, 2025 22.12 22.33 21.73 21.74 1,852,824 -0.45(-2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.