Americold Realty Trust (COLD) Historical Stock Data
22.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLD is down -0.37% a day on average. There have been 14 days where Americold Realty Trust closed green and 16 days where COLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.03 | 22.81 | ↑$0.78 (3.54%) | 21.94 | 22.82 | 4M |
| 2024-11-19 | 21.78 | 22.15 | ↑$0.37 (1.70%) | 21.69 | 22.34 | 2.12M |
| 2024-11-18 | 21.73 | 21.75 | ↑$0.02 (0.09%) | 21.65 | 21.96 | 2.72M |
| 2024-11-15 | 21.65 | 21.82 | ↑$0.17 (0.79%) | 21.53 | 22.14 | 2.52M |
| 2024-11-14 | 22.44 | 21.73 | ↓$0.71 (-3.16%) | 21.54 | 22.45 | 2.22M |
| 2024-11-13 | 22.77 | 22.35 | ↓$0.42 (-1.84%) | 22.18 | 22.93 | 2.90M |
| 2024-11-12 | 22.65 | 22.70 | ↑$0.05 (0.22%) | 22.46 | 23.00 | 2.69M |
| 2024-11-11 | 22.62 | 22.82 | ↑$0.20 (0.88%) | 22.59 | 23.05 | 2.07M |
| 2024-11-08 | 23.17 | 22.76 | ↓$0.41 (-1.77%) | 22.70 | 23.58 | 2.31M |
| 2024-11-07 | 24.50 | 23.17 | ↓$1.33 (-5.43%) | 22.73 | 24.74 | 7.43M |
| 2024-11-06 | 26.30 | 25.26 | ↓$1.04 (-3.95%) | 24.84 | 26.42 | 3.80M |
| 2024-11-05 | 25.66 | 26.19 | ↑$0.53 (2.07%) | 25.53 | 26.20 | 1.46M |
| 2024-11-04 | 25.44 | 25.81 | ↑$0.37 (1.45%) | 25.37 | 25.87 | 1.54M |
| 2024-11-01 | 25.82 | 25.39 | ↓$0.43 (-1.67%) | 25.36 | 25.99 | 1.09M |
| 2024-10-31 | 25.69 | 25.68 | ↓$0.01 (-0.04%) | 25.66 | 26.08 | 2.16M |
| 2024-10-30 | 25.75 | 25.91 | ↑$0.16 (0.62%) | 25.70 | 26.13 | 1.77M |
| 2024-10-29 | 26.16 | 25.75 | ↓$0.41 (-1.57%) | 25.75 | 26.16 | 2.01M |
| 2024-10-28 | 26.23 | 26.12 | ↓$0.11 (-0.42%) | 26.02 | 26.32 | 1.61M |
| 2024-10-25 | 26.36 | 26.03 | ↓$0.33 (-1.25%) | 25.89 | 26.37 | 1.31M |
| 2024-10-24 | 26.47 | 26.31 | ↓$0.16 (-0.60%) | 26.30 | 26.66 | 684.77K |
| 2024-10-23 | 26.25 | 26.46 | ↑$0.21 (0.80%) | 26.07 | 26.58 | 1.23M |
| 2024-10-22 | 26.10 | 26.28 | ↑$0.18 (0.69%) | 25.95 | 26.44 | 1.31M |
| 2024-10-21 | 26.58 | 26.17 | ↓$0.41 (-1.54%) | 26.10 | 26.62 | 1.10M |
| 2024-10-18 | 26.80 | 26.77 | ↓$0.03 (-0.11%) | 26.66 | 26.90 | 1M |
| 2024-10-17 | 26.98 | 26.90 | ↓$0.08 (-0.30%) | 26.63 | 27.00 | 2.52M |
| 2024-10-16 | 26.89 | 27.03 | ↑$0.14 (0.52%) | 26.60 | 27.22 | 2.65M |
| 2024-10-15 | 26.85 | 26.79 | ↓$0.06 (-0.22%) | 26.74 | 27.07 | 2M |
| 2024-10-14 | 26.74 | 26.78 | ↑$0.04 (0.15%) | 26.49 | 26.98 | 1.14M |
| 2024-10-11 | 26.85 | 26.85 | ↑$0.00 (0.00%) | 26.73 | 27.06 | 0.92M |
| 2024-10-10 | 26.88 | 26.71 | ↓$0.17 (-0.63%) | 26.44 | 27.00 | 1.71M |
Create an account or log in to view more rows.
$COLD the end is near
$COLD holding unfortunately lol
$COLD Powell save me
$COLD last chance to load imo
$COLD wtf is going on?
$COLD what happen
$COLD holdddd it tight yall
$COLD cup and handle dont play
$COLD we back
$COLD hold