Americold Realty Trust (COLD) Historical Stock Data

21.48 ↑0.45 (2.14%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, COLD is down -0.13% a day on average. There have been 16 days where Americold Realty Trust closed green and 14 days where COLD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	21.20	21.48	↑$0.28 (1.32%)	21.01	21.69	3.86M
2024-12-19	21.63	21.03	↓$0.60 (-2.77%)	21.01	21.85	2.64M
2024-12-18	22.21	21.70	↓$0.51 (-2.30%)	21.63	22.53	2.03M
2024-12-17	22.41	22.32	↓$0.09 (-0.40%)	22.08	22.58	1.75M
2024-12-16	22.69	22.48	↓$0.21 (-0.93%)	22.39	23.16	1.63M
2024-12-13	22.36	22.80	↑$0.44 (1.97%)	22.33	22.85	2.80M
2024-12-12	22.71	22.49	↓$0.22 (-0.97%)	22.43	23.00	1.78M
2024-12-11	22.66	22.76	↑$0.10 (0.44%)	22.48	22.85	1.95M
2024-12-10	23.41	22.66	↓$0.75 (-3.20%)	22.58	23.41	2.33M
2024-12-09	23.07	23.41	↑$0.34 (1.47%)	23.07	23.62	2.56M
2024-12-06	22.95	23.13	↑$0.18 (0.78%)	22.68	23.21	1.44M
2024-12-05	22.69	23.04	↑$0.35 (1.54%)	22.44	23.05	1.88M
2024-12-04	23.08	22.85	↓$0.23 (-1.00%)	22.72	23.24	1.26M
2024-12-03	23.44	23.10	↓$0.34 (-1.45%)	22.97	23.58	1.65M
2024-12-02	23.84	23.41	↓$0.43 (-1.80%)	23.39	23.88	2.33M
2024-11-29	24.01	23.86	↓$0.15 (-0.62%)	23.70	24.12	1.46M
2024-11-27	23.93	24.04	↑$0.11 (0.46%)	23.80	24.22	2.03M
2024-11-26	23.86	23.66	↓$0.20 (-0.84%)	23.37	24.00	1.62M
2024-11-25	23.26	24.00	↑$0.74 (3.18%)	23.15	24.00	2.49M
2024-11-22	23.00	23.09	↑$0.09 (0.39%)	22.89	23.17	1.78M
2024-11-21	22.78	22.88	↑$0.10 (0.44%)	22.69	23.20	2.50M
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