NYSE - Delayed Quote USD

Americold Realty Trust, Inc. (COLD)

Compare
21.43 +0.16 (+0.75%)
At close: December 24 at 1:00:02 PM EST
21.70 +0.27 (+1.26%)
After hours: December 24 at 4:46:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 21.17 21.44 20.98 21.43 21.43 1,036,400
Dec 23, 2024 21.37 21.50 21.19 21.27 21.27 1,995,700
Dec 20, 2024 21.20 21.69 21.01 21.48 21.48 3,855,200
Dec 19, 2024 21.63 21.85 21.01 21.03 21.03 2,636,400
Dec 18, 2024 22.21 22.53 21.63 21.70 21.70 2,026,700
Dec 17, 2024 22.41 22.58 22.08 22.32 22.32 1,745,700
Dec 16, 2024 22.69 23.16 22.39 22.48 22.48 1,625,800
Dec 13, 2024 22.36 22.85 22.33 22.80 22.80 2,802,300
Dec 12, 2024 22.71 23.00 22.43 22.49 22.49 1,783,300
Dec 11, 2024 22.66 22.85 22.48 22.76 22.76 1,945,400
Dec 10, 2024 23.41 23.41 22.58 22.66 22.66 2,328,600
Dec 9, 2024 23.07 23.62 23.07 23.41 23.41 2,564,800
Dec 6, 2024 22.95 23.21 22.68 23.13 23.13 1,442,400
Dec 5, 2024 22.69 23.05 22.43 23.04 23.04 1,877,900
Dec 4, 2024 23.08 23.24 22.72 22.85 22.85 1,257,200
Dec 3, 2024 23.44 23.58 22.97 23.10 23.10 1,653,600
Dec 2, 2024 23.84 23.88 23.39 23.41 23.41 2,333,500
Nov 29, 2024 24.01 24.11 23.69 23.86 23.86 1,457,200
Nov 27, 2024 23.93 24.22 23.80 24.04 24.04 2,031,400
Nov 26, 2024 23.86 24.00 23.37 23.66 23.66 1,624,000
Nov 25, 2024 23.26 24.00 23.15 24.00 24.00 2,488,700
Nov 22, 2024 23.00 23.17 22.89 23.09 23.09 1,779,900
Nov 21, 2024 22.78 23.19 22.69 22.88 22.88 2,499,900
Nov 20, 2024 22.03 22.82 21.94 22.81 22.81 3,997,000
Nov 19, 2024 21.78 22.34 21.69 22.15 22.15 2,123,000
Nov 18, 2024 21.73 21.96 21.65 21.75 21.75 2,722,300
Nov 15, 2024 21.65 22.14 21.53 21.82 21.82 2,522,500
Nov 14, 2024 22.44 22.45 21.53 21.73 21.73 2,224,100
Nov 13, 2024 22.77 22.93 22.18 22.35 22.35 2,899,800
Nov 12, 2024 22.65 23.00 22.45 22.70 22.70 2,687,400
Nov 11, 2024 22.62 23.05 22.59 22.82 22.82 2,075,000
Nov 8, 2024 23.17 23.58 22.70 22.76 22.76 2,310,100
Nov 7, 2024 24.50 24.74 22.73 23.17 23.17 7,430,900
Nov 6, 2024 26.30 26.42 24.84 25.26 25.26 3,803,400
Nov 5, 2024 25.66 26.20 25.53 26.19 26.19 1,455,300
Nov 4, 2024 25.44 25.86 25.37 25.81 25.81 1,544,200
Nov 1, 2024 25.82 25.99 25.36 25.39 25.39 1,093,300
Oct 31, 2024 25.69 26.08 25.66 25.68 25.68 2,159,500
Oct 30, 2024 25.75 26.13 25.70 25.91 25.91 1,766,500
Oct 29, 2024 26.16 26.16 25.75 25.75 25.75 2,007,900
Oct 28, 2024 26.23 26.32 26.02 26.12 26.12 1,613,200
Oct 25, 2024 26.36 26.36 25.89 26.03 26.03 1,314,600
Oct 24, 2024 26.47 26.66 26.30 26.31 26.31 684,800
Oct 23, 2024 26.25 26.58 26.07 26.46 26.46 1,225,500
Oct 22, 2024 26.10 26.44 25.95 26.28 26.28 1,305,700
Oct 21, 2024 26.58 26.62 26.10 26.17 26.17 1,100,900
Oct 18, 2024 26.80 26.90 26.66 26.77 26.77 995,700
Oct 17, 2024 26.98 27.00 26.63 26.90 26.90 2,523,200
Oct 16, 2024 26.89 27.22 26.60 27.03 27.03 2,646,000
Oct 15, 2024 26.85 27.07 26.74 26.79 26.79 2,001,400
Oct 14, 2024 26.74 26.98 26.49 26.78 26.78 1,136,300
Oct 11, 2024 26.85 27.06 26.73 26.85 26.85 918,300
Oct 10, 2024 26.88 27.00 26.44 26.71 26.71 1,710,200
Oct 9, 2024 26.78 26.95 26.48 26.81 26.81 1,808,600
Oct 8, 2024 27.14 27.24 26.74 26.86 26.86 1,350,000
Oct 7, 2024 27.49 27.55 27.00 27.18 27.18 952,000
Oct 4, 2024 27.55 27.68 27.32 27.58 27.58 1,548,200
Oct 3, 2024 27.10 27.49 27.10 27.44 27.44 978,600
Oct 2, 2024 27.58 27.85 27.10 27.27 27.27 1,575,900
Oct 1, 2024 28.36 28.36 27.71 27.78 27.78 1,205,100
Sep 30, 2024 0.22 Dividend
Sep 30, 2024 28.34 28.60 27.95 28.27 28.27 1,617,600
Sep 27, 2024 28.82 29.02 28.53 28.60 28.38 1,406,600
Sep 26, 2024 28.96 29.04 28.40 28.63 28.41 1,371,500
Sep 25, 2024 29.22 29.32 28.68 28.72 28.50 1,883,500
Sep 24, 2024 28.80 29.50 28.80 29.22 29.00 2,201,000
Sep 23, 2024 28.45 29.03 28.45 28.83 28.61 1,596,300
Sep 20, 2024 28.57 28.68 28.34 28.39 28.17 2,772,400
Sep 19, 2024 28.47 28.68 28.38 28.63 28.41 1,345,100
Sep 18, 2024 28.44 28.83 28.19 28.28 28.06 1,763,100
Sep 17, 2024 28.77 28.83 28.27 28.32 28.10 2,216,100
Sep 16, 2024 29.05 29.12 28.54 28.63 28.41 1,628,000
Sep 13, 2024 29.28 29.28 28.76 29.02 28.80 1,486,300
Sep 12, 2024 29.10 29.24 28.89 28.96 28.74 1,060,000
Sep 11, 2024 28.79 29.14 28.50 29.09 28.87 1,523,600
Sep 10, 2024 29.54 29.54 28.55 28.99 28.77 2,040,000
Sep 9, 2024 29.07 29.58 28.95 29.40 29.17 1,205,700
Sep 6, 2024 29.18 29.20 28.73 29.13 28.91 1,319,200
Sep 5, 2024 29.34 29.44 28.87 29.16 28.94 1,611,200
Sep 4, 2024 29.06 29.55 28.97 29.08 28.86 1,542,800
Sep 3, 2024 28.77 29.23 28.72 29.11 28.89 1,508,700
Aug 30, 2024 29.02 29.16 28.72 29.00 28.78 1,522,700
Aug 29, 2024 29.23 29.32 28.67 28.77 28.55 1,533,200
Aug 28, 2024 29.51 29.62 28.99 29.23 29.01 1,526,200
Aug 27, 2024 29.19 29.61 29.19 29.53 29.30 968,000
Aug 26, 2024 29.64 29.79 29.35 29.44 29.21 1,307,100
Aug 23, 2024 28.89 29.61 28.77 29.53 29.30 1,534,100
Aug 22, 2024 28.79 28.93 28.62 28.79 28.57 827,300
Aug 21, 2024 28.66 28.80 28.43 28.75 28.53 725,200
Aug 20, 2024 28.87 28.97 28.55 28.68 28.46 985,000
Aug 19, 2024 28.41 29.06 28.39 28.86 28.64 1,369,500
Aug 16, 2024 28.21 28.44 28.06 28.37 28.15 1,223,000
Aug 15, 2024 28.51 28.67 28.10 28.20 27.98 1,849,000
Aug 14, 2024 28.72 28.77 28.27 28.39 28.17 1,517,800
Aug 13, 2024 28.47 28.83 28.25 28.72 28.50 1,733,000
Aug 12, 2024 28.93 29.05 28.34 28.35 28.13 2,013,800
Aug 9, 2024 29.38 29.45 28.60 29.06 28.84 1,751,200
Aug 8, 2024 28.95 29.81 28.50 29.33 29.10 3,063,800
Aug 7, 2024 29.59 29.70 28.89 28.95 28.73 3,835,100
Aug 6, 2024 29.15 29.87 29.10 29.45 29.22 3,169,200
Aug 5, 2024 29.24 29.81 28.81 29.11 28.89 1,689,600
Aug 2, 2024 30.09 30.45 29.40 29.97 29.74 2,607,700
Aug 1, 2024 30.11 30.43 29.89 30.24 30.01 1,549,400
Jul 31, 2024 29.97 30.40 29.69 29.89 29.66 2,930,600
Jul 30, 2024 29.62 29.99 29.52 29.93 29.70 1,654,300
Jul 29, 2024 29.52 29.79 29.14 29.47 29.24 2,640,400
Jul 26, 2024 28.96 29.58 28.82 29.47 29.24 2,697,900
Jul 25, 2024 29.10 29.75 28.82 28.85 28.63 3,514,400
Jul 24, 2024 29.44 29.49 28.89 29.08 28.86 4,418,700
Jul 23, 2024 28.73 29.53 28.58 29.40 29.17 4,341,300
Jul 22, 2024 28.51 28.75 28.13 28.74 28.52 1,923,800
Jul 19, 2024 28.44 28.66 28.12 28.50 28.28 1,576,500
Jul 18, 2024 28.32 29.20 28.24 28.46 28.24 2,924,900
Jul 17, 2024 27.99 28.74 27.99 28.42 28.20 2,742,100
Jul 16, 2024 27.56 28.42 27.41 28.10 27.88 3,046,500
Jul 15, 2024 27.25 27.48 27.09 27.44 27.23 1,549,400
Jul 12, 2024 27.32 27.74 27.20 27.27 27.06 1,412,100
Jul 11, 2024 27.13 27.53 26.97 27.16 26.95 2,859,700
Jul 10, 2024 26.42 26.89 26.27 26.76 26.55 2,185,600
Jul 9, 2024 25.97 26.33 25.66 26.18 25.98 1,469,100
Jul 8, 2024 25.98 26.07 25.81 25.99 25.79 1,085,000
Jul 5, 2024 26.16 26.27 25.79 25.94 25.74 884,900
Jul 3, 2024 25.89 26.36 25.78 26.29 26.09 950,400
Jul 2, 2024 25.79 26.06 25.60 25.85 25.65 1,967,700
Jul 1, 2024 25.75 26.10 25.43 25.65 25.45 1,736,000
Jun 28, 2024 0.22 Dividend
Jun 28, 2024 24.92 25.58 24.83 25.54 25.34 2,590,100
Jun 27, 2024 25.54 25.62 24.72 25.08 24.67 2,266,500
Jun 26, 2024 25.72 25.74 25.11 25.56 25.14 2,092,700
Jun 25, 2024 25.60 25.76 25.52 25.62 25.20 1,869,300
Jun 24, 2024 25.30 25.82 25.22 25.66 25.24 1,464,900
Jun 21, 2024 25.39 25.68 25.25 25.35 24.93 2,525,800
Jun 20, 2024 25.57 25.73 25.33 25.37 24.95 1,650,600
Jun 18, 2024 25.79 25.90 25.60 25.65 25.23 1,905,000
Jun 17, 2024 25.41 25.93 25.32 25.67 25.25 1,292,100
Jun 14, 2024 25.59 25.78 25.20 25.49 25.07 1,124,200
Jun 13, 2024 25.71 25.91 25.02 25.66 25.24 3,383,900
Jun 12, 2024 26.83 26.83 25.22 25.58 25.16 4,848,600
Jun 11, 2024 26.79 26.84 26.21 26.24 25.81 3,234,700
Jun 10, 2024 26.59 27.27 26.58 26.80 26.36 3,249,500
Jun 7, 2024 26.62 26.68 26.23 26.60 26.16 1,983,200
Jun 6, 2024 27.27 27.39 26.82 26.95 26.51 1,768,600
Jun 5, 2024 27.31 27.64 27.22 27.41 26.96 1,671,700
Jun 4, 2024 26.96 27.67 26.88 27.38 26.93 3,339,500
Jun 3, 2024 26.85 27.20 26.67 26.98 26.54 3,113,200
May 31, 2024 26.33 26.70 26.20 26.67 26.23 4,842,300
May 30, 2024 26.01 26.42 25.83 26.30 25.87 4,535,800
May 29, 2024 25.51 25.96 25.43 25.85 25.43 2,629,300
May 28, 2024 25.53 25.91 25.42 25.86 25.44 5,263,000
May 24, 2024 25.42 25.51 25.20 25.37 24.95 1,763,300
May 23, 2024 25.63 25.70 25.17 25.26 24.85 2,954,500
May 22, 2024 25.59 25.66 25.19 25.30 24.89 1,929,600
May 21, 2024 25.37 25.76 25.29 25.75 25.33 2,757,500
May 20, 2024 25.25 25.75 25.22 25.37 24.95 2,269,400
May 17, 2024 24.74 25.45 24.64 25.39 24.97 3,606,000
May 16, 2024 24.42 24.88 24.27 24.76 24.35 2,059,600
May 15, 2024 24.38 24.66 24.21 24.42 24.02 1,851,400
May 14, 2024 23.91 24.10 23.64 24.08 23.69 2,488,900
May 13, 2024 24.09 24.32 23.65 23.70 23.31 2,673,000
May 10, 2024 25.20 25.20 24.00 24.14 23.74 5,511,900
May 9, 2024 22.93 23.26 22.79 22.94 22.56 4,025,500
May 8, 2024 22.47 23.00 22.36 22.86 22.49 2,369,100
May 7, 2024 22.69 22.80 22.58 22.62 22.25 2,518,200
May 6, 2024 22.82 22.85 22.47 22.53 22.16 1,427,900
May 3, 2024 22.75 23.04 22.48 22.70 22.33 1,289,800
May 2, 2024 22.60 22.60 22.20 22.40 22.03 1,831,200
May 1, 2024 22.02 22.60 21.96 22.35 21.98 2,225,300
Apr 30, 2024 22.20 22.24 21.87 21.97 21.61 1,925,600
Apr 29, 2024 22.51 22.70 22.26 22.39 22.02 1,417,000
Apr 26, 2024 22.34 22.45 22.23 22.24 21.88 1,616,900
Apr 25, 2024 22.27 22.57 22.22 22.33 21.96 1,303,500
Apr 24, 2024 22.79 22.79 22.51 22.52 22.15 1,390,200
Apr 23, 2024 22.76 23.09 22.75 22.79 22.42 1,273,700
Apr 22, 2024 22.87 22.92 22.67 22.80 22.43 1,362,200
Apr 19, 2024 22.80 22.98 22.67 22.84 22.47 1,402,300
Apr 18, 2024 23.19 23.19 22.69 22.73 22.36 1,724,300
Apr 17, 2024 23.23 23.29 22.59 23.05 22.67 2,704,000
Apr 16, 2024 23.32 23.43 23.04 23.28 22.90 1,302,100
Apr 15, 2024 24.00 24.16 23.35 23.44 23.06 2,343,800
Apr 12, 2024 24.31 24.39 23.89 23.94 23.55 1,746,700
Apr 11, 2024 24.51 24.61 24.18 24.45 24.05 2,803,600
Apr 10, 2024 24.19 24.44 23.91 24.36 23.96 2,963,500
Apr 9, 2024 23.92 24.92 23.84 24.82 24.41 2,610,800
Apr 8, 2024 23.81 24.05 23.67 23.92 23.53 1,300,400
Apr 5, 2024 23.61 23.98 23.51 23.67 23.28 1,624,300
Apr 4, 2024 23.88 24.32 23.47 23.78 23.39 2,784,800
Apr 3, 2024 23.74 23.89 23.61 23.64 23.25 1,321,100
Apr 2, 2024 24.25 24.25 23.78 23.83 23.44 1,997,400
Apr 1, 2024 24.92 24.97 24.45 24.48 24.08 1,530,400
Mar 28, 2024 24.95 25.23 24.90 24.92 24.51 2,377,300
Mar 27, 2024 0.22 Dividend
Mar 27, 2024 24.62 24.82 24.38 24.77 24.36 1,974,100
Mar 26, 2024 24.77 24.94 24.62 24.68 24.06 1,299,100
Mar 25, 2024 24.88 25.05 24.70 24.76 24.14 1,555,200
Mar 22, 2024 25.45 25.45 24.79 24.81 24.19 1,582,300
Mar 21, 2024 25.03 25.27 24.87 25.23 24.60 3,003,600
Mar 20, 2024 24.35 24.92 24.32 24.83 24.21 5,214,700
Mar 19, 2024 24.70 24.78 24.32 24.43 23.82 3,230,400
Mar 18, 2024 25.26 25.42 24.67 24.72 24.10 1,994,500
Mar 15, 2024 25.11 25.47 25.11 25.25 24.61 3,222,500
Mar 14, 2024 25.57 25.71 25.01 25.39 24.75 2,085,900
Mar 13, 2024 25.97 26.18 25.64 25.73 25.08 2,200,600
Mar 12, 2024 26.23 26.41 25.60 25.92 25.27 3,966,100
Mar 11, 2024 26.11 26.32 25.92 26.31 25.65 2,423,200
Mar 8, 2024 26.48 26.62 25.95 26.28 25.62 1,654,200
Mar 7, 2024 26.03 26.25 25.76 26.22 25.56 2,340,600
Mar 6, 2024 26.15 26.22 25.73 25.92 25.27 1,192,400
Mar 5, 2024 25.98 26.30 25.80 26.00 25.35 1,332,300
Mar 4, 2024 26.14 26.26 25.58 26.07 25.41 2,616,000
Mar 1, 2024 25.21 26.26 25.07 26.24 25.58 4,114,300
Feb 29, 2024 25.95 26.02 24.99 25.30 24.66 10,019,500
Feb 28, 2024 24.92 25.68 24.82 24.99 24.36 10,958,500
Feb 27, 2024 25.37 25.68 24.91 24.94 24.31 3,301,000
Feb 26, 2024 25.70 26.08 24.95 25.25 24.61 3,792,400
Feb 23, 2024 26.50 27.38 25.64 25.77 25.12 6,371,300
Feb 22, 2024 28.09 28.39 27.85 28.30 27.59 2,779,700
Feb 21, 2024 27.55 28.05 27.41 27.91 27.21 2,772,500
Feb 20, 2024 27.06 27.51 26.94 27.46 26.77 4,897,200
Feb 16, 2024 27.44 27.56 27.16 27.18 26.50 1,440,800
Feb 15, 2024 27.34 27.93 27.29 27.63 26.93 2,835,600
Feb 14, 2024 27.26 27.43 26.91 27.12 26.44 1,531,900
Feb 13, 2024 27.11 27.26 26.65 27.17 26.49 1,802,500
Feb 12, 2024 27.97 28.17 27.70 27.85 27.15 1,609,900
Feb 9, 2024 28.00 28.04 27.71 27.97 27.27 993,900
Feb 8, 2024 27.51 28.03 27.37 27.99 27.29 1,271,900
Feb 7, 2024 28.15 28.20 27.40 27.49 26.80 1,924,300
Feb 6, 2024 28.06 28.34 27.90 28.15 27.44 2,989,500
Feb 5, 2024 27.95 28.26 27.56 27.93 27.23 2,078,900
Feb 2, 2024 28.06 28.45 27.50 28.17 27.46 2,202,300
Feb 1, 2024 27.56 28.51 27.24 28.49 27.77 2,407,700
Jan 31, 2024 28.13 28.33 27.50 27.50 26.81 3,404,000
Jan 30, 2024 28.16 28.35 27.83 27.95 27.25 2,452,500
Jan 29, 2024 28.25 28.47 28.15 28.37 27.66 1,606,300
Jan 26, 2024 28.73 28.80 28.25 28.28 27.57 1,019,000
Jan 25, 2024 28.94 28.94 28.51 28.57 27.85 1,231,100
Jan 24, 2024 29.38 29.42 28.38 28.46 27.74 1,123,600
Jan 23, 2024 29.30 29.36 28.86 28.99 28.26 1,015,800
Jan 22, 2024 29.48 29.86 29.03 29.12 28.39 1,689,000
Jan 19, 2024 29.22 29.53 28.98 29.38 28.64 1,319,300
Jan 18, 2024 29.18 29.23 28.70 29.06 28.33 980,400
Jan 17, 2024 29.68 30.03 28.92 29.18 28.45 1,276,100
Jan 16, 2024 29.71 30.27 29.38 30.08 29.32 2,864,500
Jan 12, 2024 30.09 30.09 29.63 29.69 28.94 1,011,800
Jan 11, 2024 30.11 30.15 29.65 29.75 29.00 1,324,500
Jan 10, 2024 30.11 30.35 29.79 30.23 29.47 1,566,700
Jan 9, 2024 30.28 30.44 30.01 30.13 29.37 1,639,100
Jan 8, 2024 29.92 30.59 29.90 30.45 29.68 1,884,600
Jan 5, 2024 29.32 29.95 28.87 29.88 29.13 2,531,400
Jan 4, 2024 29.30 29.85 29.20 29.48 28.74 2,184,600
Jan 3, 2024 29.93 29.93 29.43 29.52 28.78 1,195,900
Jan 2, 2024 30.05 30.42 30.03 30.30 29.54 807,000
Dec 29, 2023 30.27 30.53 30.16 30.27 29.51 1,200,500
Dec 28, 2023 0.22 Dividend
Dec 28, 2023 30.15 30.59 30.15 30.58 29.81 1,004,200
Dec 27, 2023 30.33 30.45 30.13 30.36 29.38 781,100
Dec 26, 2023 30.08 30.28 30.06 30.26 29.28 672,400

Related Tickers

LINE Lineage, Inc.
58.56
+0.03%
 
REXR Rexford Industrial Realty, Inc.
38.67
+0.76%
 
FR First Industrial Realty Trust, Inc.
50.82
+0.59%
 
PLYM Plymouth Industrial REIT, Inc.
17.95
0.00%
 
CUBE CubeSmart
43.21
+0.96%
 
LXP LXP Industrial Trust
8.30
+0.24%
 
STAG STAG Industrial, Inc.
34.18
+0.74%
 
PSA Public Storage
300.80
+0.66%
 
NSA National Storage Affiliates Trust
38.05
+0.40%
 
MDV Modiv Industrial, Inc.
15.32
+0.59%