NYSE - Delayed Quote • USD
Americold Realty Trust, Inc. (COLD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 24.74 | 25.45 | 24.64 | 25.39 | 25.39 | 3,606,000 |
May 16, 2024 | 24.42 | 24.88 | 24.27 | 24.76 | 24.76 | 2,059,600 |
May 15, 2024 | 24.38 | 24.66 | 24.21 | 24.42 | 24.42 | 1,851,400 |
May 14, 2024 | 23.91 | 24.10 | 23.64 | 24.08 | 24.08 | 2,488,900 |
May 13, 2024 | 24.09 | 24.32 | 23.65 | 23.70 | 23.70 | 2,673,000 |
May 10, 2024 | 25.20 | 25.20 | 24.00 | 24.14 | 24.14 | 5,511,900 |
May 9, 2024 | 22.93 | 23.26 | 22.79 | 22.94 | 22.94 | 4,025,500 |
May 8, 2024 | 22.47 | 23.00 | 22.36 | 22.86 | 22.86 | 2,369,100 |
May 7, 2024 | 22.69 | 22.80 | 22.58 | 22.62 | 22.62 | 2,518,200 |
May 6, 2024 | 22.82 | 22.85 | 22.47 | 22.53 | 22.53 | 1,427,900 |
May 3, 2024 | 22.75 | 23.04 | 22.48 | 22.70 | 22.70 | 1,289,800 |
May 2, 2024 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | 1,831,200 |
May 1, 2024 | 22.02 | 22.60 | 21.96 | 22.35 | 22.35 | 2,225,300 |
Apr 30, 2024 | 22.20 | 22.24 | 21.87 | 21.97 | 21.97 | 1,925,600 |
Apr 29, 2024 | 22.51 | 22.70 | 22.26 | 22.39 | 22.39 | 1,417,000 |
Apr 26, 2024 | 22.34 | 22.45 | 22.23 | 22.24 | 22.24 | 1,616,900 |
Apr 25, 2024 | 22.27 | 22.57 | 22.22 | 22.33 | 22.33 | 1,303,500 |
Apr 24, 2024 | 22.79 | 22.79 | 22.51 | 22.52 | 22.52 | 1,390,200 |
Apr 23, 2024 | 22.76 | 23.09 | 22.75 | 22.79 | 22.79 | 1,273,700 |
Apr 22, 2024 | 22.87 | 22.92 | 22.67 | 22.80 | 22.80 | 1,362,200 |
Apr 19, 2024 | 22.80 | 22.98 | 22.67 | 22.84 | 22.84 | 1,402,300 |
Apr 18, 2024 | 23.19 | 23.19 | 22.69 | 22.73 | 22.73 | 1,724,300 |
Apr 17, 2024 | 23.23 | 23.29 | 22.59 | 23.05 | 23.05 | 2,704,000 |
Apr 16, 2024 | 23.32 | 23.43 | 23.04 | 23.28 | 23.28 | 1,302,100 |
Apr 15, 2024 | 24.00 | 24.16 | 23.35 | 23.44 | 23.44 | 2,343,800 |
Apr 12, 2024 | 24.31 | 24.39 | 23.89 | 23.94 | 23.94 | 1,746,700 |
Apr 11, 2024 | 24.51 | 24.61 | 24.18 | 24.45 | 24.45 | 2,803,600 |
Apr 10, 2024 | 24.19 | 24.44 | 23.91 | 24.36 | 24.36 | 2,963,500 |
Apr 9, 2024 | 23.92 | 24.92 | 23.84 | 24.82 | 24.82 | 2,610,800 |
Apr 8, 2024 | 23.81 | 24.05 | 23.67 | 23.92 | 23.92 | 1,300,400 |
Apr 5, 2024 | 23.61 | 23.98 | 23.51 | 23.67 | 23.67 | 1,624,300 |
Apr 4, 2024 | 23.88 | 24.32 | 23.47 | 23.78 | 23.78 | 2,784,800 |
Apr 3, 2024 | 23.74 | 23.89 | 23.61 | 23.64 | 23.64 | 1,321,100 |
Apr 2, 2024 | 24.25 | 24.25 | 23.78 | 23.83 | 23.83 | 1,997,400 |
Apr 1, 2024 | 24.92 | 24.97 | 24.45 | 24.48 | 24.48 | 1,530,400 |
Mar 28, 2024 | 24.95 | 25.23 | 24.90 | 24.92 | 24.92 | 2,377,300 |
Mar 27, 2024 | 0.22 Dividend | |||||
Mar 27, 2024 | 24.62 | 24.82 | 24.38 | 24.77 | 24.77 | 1,974,100 |
Mar 26, 2024 | 24.77 | 24.94 | 24.62 | 24.68 | 24.46 | 1,299,100 |
Mar 25, 2024 | 24.88 | 25.05 | 24.70 | 24.76 | 24.54 | 1,555,200 |
Mar 22, 2024 | 25.45 | 25.45 | 24.79 | 24.81 | 24.59 | 1,582,300 |
Mar 21, 2024 | 25.03 | 25.27 | 24.87 | 25.23 | 25.01 | 3,003,600 |
Mar 20, 2024 | 24.35 | 24.92 | 24.32 | 24.83 | 24.61 | 5,214,700 |
Mar 19, 2024 | 24.70 | 24.78 | 24.32 | 24.43 | 24.21 | 3,230,400 |
Mar 18, 2024 | 25.26 | 25.42 | 24.67 | 24.72 | 24.50 | 1,994,500 |
Mar 15, 2024 | 25.11 | 25.47 | 25.11 | 25.25 | 25.02 | 3,222,500 |
Mar 14, 2024 | 25.57 | 25.71 | 25.01 | 25.39 | 25.16 | 2,085,900 |
Mar 13, 2024 | 25.97 | 26.18 | 25.64 | 25.73 | 25.50 | 2,200,600 |
Mar 12, 2024 | 26.23 | 26.41 | 25.60 | 25.92 | 25.69 | 3,966,100 |
Mar 11, 2024 | 26.11 | 26.32 | 25.92 | 26.31 | 26.08 | 2,423,200 |
Mar 8, 2024 | 26.48 | 26.62 | 25.95 | 26.28 | 26.05 | 1,654,200 |
Mar 7, 2024 | 26.03 | 26.25 | 25.76 | 26.22 | 25.99 | 2,340,600 |
Mar 6, 2024 | 26.15 | 26.22 | 25.73 | 25.92 | 25.69 | 1,192,400 |
Mar 5, 2024 | 25.98 | 26.30 | 25.80 | 26.00 | 25.77 | 1,332,300 |
Mar 4, 2024 | 26.14 | 26.26 | 25.58 | 26.07 | 25.84 | 2,616,000 |
Mar 1, 2024 | 25.21 | 26.26 | 25.07 | 26.24 | 26.01 | 4,114,300 |
Feb 29, 2024 | 25.95 | 26.02 | 24.99 | 25.30 | 25.07 | 10,019,500 |
Feb 28, 2024 | 24.92 | 25.68 | 24.82 | 24.99 | 24.77 | 10,958,500 |
Feb 27, 2024 | 25.37 | 25.68 | 24.91 | 24.94 | 24.72 | 3,301,000 |
Feb 26, 2024 | 25.70 | 26.08 | 24.95 | 25.25 | 25.02 | 3,792,400 |
Feb 23, 2024 | 26.50 | 27.38 | 25.64 | 25.77 | 25.54 | 6,371,300 |
Feb 22, 2024 | 28.09 | 28.39 | 27.85 | 28.30 | 28.05 | 2,779,700 |
Feb 21, 2024 | 27.55 | 28.05 | 27.41 | 27.91 | 27.66 | 2,772,500 |
Feb 20, 2024 | 27.06 | 27.51 | 26.94 | 27.46 | 27.22 | 4,897,200 |
Feb 16, 2024 | 27.44 | 27.56 | 27.16 | 27.18 | 26.94 | 1,440,800 |
Feb 15, 2024 | 27.34 | 27.93 | 27.29 | 27.63 | 27.38 | 2,835,600 |
Feb 14, 2024 | 27.26 | 27.43 | 26.91 | 27.12 | 26.88 | 1,531,900 |
Feb 13, 2024 | 27.11 | 27.26 | 26.65 | 27.17 | 26.93 | 1,802,500 |
Feb 12, 2024 | 27.97 | 28.17 | 27.70 | 27.85 | 27.60 | 1,609,900 |
Feb 9, 2024 | 28.00 | 28.04 | 27.71 | 27.97 | 27.72 | 993,900 |
Feb 8, 2024 | 27.51 | 28.03 | 27.37 | 27.99 | 27.74 | 1,271,900 |
Feb 7, 2024 | 28.15 | 28.20 | 27.40 | 27.49 | 27.24 | 1,924,300 |
Feb 6, 2024 | 28.06 | 28.34 | 27.90 | 28.15 | 27.90 | 2,989,500 |
Feb 5, 2024 | 27.95 | 28.26 | 27.56 | 27.93 | 27.68 | 2,078,900 |
Feb 2, 2024 | 28.06 | 28.45 | 27.50 | 28.17 | 27.92 | 2,202,300 |
Feb 1, 2024 | 27.56 | 28.51 | 27.24 | 28.49 | 28.24 | 2,407,700 |
Jan 31, 2024 | 28.13 | 28.33 | 27.50 | 27.50 | 27.25 | 3,404,000 |
Jan 30, 2024 | 28.16 | 28.35 | 27.83 | 27.95 | 27.70 | 2,452,500 |
Jan 29, 2024 | 28.25 | 28.47 | 28.15 | 28.37 | 28.12 | 1,606,300 |
Jan 26, 2024 | 28.73 | 28.80 | 28.25 | 28.28 | 28.03 | 1,019,000 |
Jan 25, 2024 | 28.94 | 28.94 | 28.51 | 28.57 | 28.32 | 1,231,100 |
Jan 24, 2024 | 29.38 | 29.42 | 28.38 | 28.46 | 28.21 | 1,123,600 |
Jan 23, 2024 | 29.30 | 29.36 | 28.86 | 28.99 | 28.73 | 1,015,800 |
Jan 22, 2024 | 29.48 | 29.86 | 29.03 | 29.12 | 28.86 | 1,689,000 |
Jan 19, 2024 | 29.22 | 29.53 | 28.98 | 29.38 | 29.12 | 1,319,300 |
Jan 18, 2024 | 29.18 | 29.23 | 28.70 | 29.06 | 28.80 | 980,400 |
Jan 17, 2024 | 29.68 | 30.03 | 28.92 | 29.18 | 28.92 | 1,276,100 |
Jan 16, 2024 | 29.71 | 30.27 | 29.38 | 30.08 | 29.81 | 2,864,500 |
Jan 12, 2024 | 30.09 | 30.09 | 29.63 | 29.69 | 29.43 | 1,011,800 |
Jan 11, 2024 | 30.11 | 30.15 | 29.65 | 29.75 | 29.48 | 1,324,500 |
Jan 10, 2024 | 30.11 | 30.35 | 29.79 | 30.23 | 29.96 | 1,566,700 |
Jan 9, 2024 | 30.28 | 30.44 | 30.01 | 30.13 | 29.86 | 1,639,100 |
Jan 8, 2024 | 29.92 | 30.59 | 29.90 | 30.45 | 30.18 | 1,884,600 |
Jan 5, 2024 | 29.32 | 29.95 | 28.87 | 29.88 | 29.61 | 2,531,400 |
Jan 4, 2024 | 29.30 | 29.85 | 29.20 | 29.48 | 29.22 | 2,184,600 |
Jan 3, 2024 | 29.93 | 29.93 | 29.43 | 29.52 | 29.26 | 1,195,900 |
Jan 2, 2024 | 30.05 | 30.42 | 30.03 | 30.30 | 30.03 | 807,000 |
Dec 29, 2023 | 30.27 | 30.53 | 30.16 | 30.27 | 30.00 | 1,200,500 |
Dec 28, 2023 | 0.22 Dividend | |||||
Dec 28, 2023 | 30.15 | 30.59 | 30.15 | 30.58 | 30.31 | 1,004,200 |
Dec 27, 2023 | 30.33 | 30.45 | 30.13 | 30.36 | 29.87 | 781,100 |
Dec 26, 2023 | 30.08 | 30.28 | 30.06 | 30.26 | 29.77 | 672,400 |
Dec 22, 2023 | 29.98 | 30.50 | 29.91 | 30.13 | 29.65 | 1,108,600 |
Dec 21, 2023 | 29.74 | 29.87 | 29.27 | 29.86 | 29.38 | 2,433,500 |
Dec 20, 2023 | 29.73 | 30.01 | 29.39 | 29.46 | 28.99 | 2,785,700 |
Dec 19, 2023 | 29.60 | 29.93 | 29.52 | 29.69 | 29.21 | 3,071,400 |
Dec 18, 2023 | 29.69 | 29.83 | 29.36 | 29.42 | 28.95 | 1,575,600 |
Dec 15, 2023 | 30.35 | 30.55 | 29.68 | 29.76 | 29.28 | 4,164,700 |
Dec 14, 2023 | 30.42 | 30.92 | 30.27 | 30.46 | 29.97 | 2,229,400 |
Dec 13, 2023 | 28.60 | 30.25 | 28.50 | 29.82 | 29.34 | 2,184,400 |
Dec 12, 2023 | 28.60 | 28.80 | 28.48 | 28.59 | 28.13 | 2,136,700 |
Dec 11, 2023 | 28.29 | 28.70 | 28.23 | 28.62 | 28.16 | 3,079,400 |
Dec 8, 2023 | 28.13 | 28.49 | 28.04 | 28.38 | 27.92 | 1,927,400 |
Dec 7, 2023 | 28.39 | 28.57 | 28.14 | 28.35 | 27.89 | 5,159,600 |
Dec 6, 2023 | 28.72 | 28.80 | 28.07 | 28.41 | 27.95 | 3,282,800 |
Dec 5, 2023 | 28.74 | 28.81 | 28.45 | 28.57 | 28.11 | 1,617,200 |
Dec 4, 2023 | 28.52 | 29.07 | 28.36 | 28.90 | 28.43 | 1,600,400 |
Dec 1, 2023 | 28.07 | 28.85 | 27.85 | 28.71 | 28.25 | 2,083,600 |
Nov 30, 2023 | 28.11 | 28.32 | 27.60 | 28.23 | 27.78 | 3,120,900 |
Nov 29, 2023 | 28.44 | 28.74 | 28.17 | 28.18 | 27.73 | 1,684,700 |
Nov 28, 2023 | 28.14 | 28.36 | 27.91 | 28.16 | 27.71 | 1,583,300 |
Nov 27, 2023 | 28.12 | 28.73 | 28.03 | 28.22 | 27.77 | 2,410,700 |
Nov 24, 2023 | 27.81 | 28.23 | 27.78 | 28.20 | 27.75 | 439,800 |
Nov 22, 2023 | 28.23 | 28.33 | 27.68 | 27.84 | 27.39 | 1,424,900 |
Nov 21, 2023 | 27.80 | 28.49 | 27.64 | 27.93 | 27.48 | 2,272,000 |
Nov 20, 2023 | 27.24 | 28.27 | 27.13 | 28.02 | 27.57 | 2,425,200 |
Nov 17, 2023 | 27.52 | 27.53 | 27.03 | 27.39 | 26.95 | 2,269,300 |
Nov 16, 2023 | 26.65 | 27.26 | 26.43 | 27.15 | 26.71 | 2,553,300 |
Nov 15, 2023 | 25.95 | 26.91 | 25.92 | 26.64 | 26.21 | 2,818,800 |
Nov 14, 2023 | 25.30 | 26.55 | 25.15 | 26.01 | 25.59 | 2,546,100 |
Nov 13, 2023 | 24.82 | 25.00 | 24.31 | 24.39 | 24.00 | 2,386,800 |
Nov 10, 2023 | 25.16 | 25.21 | 24.83 | 25.03 | 24.63 | 2,311,500 |
Nov 9, 2023 | 25.47 | 25.49 | 24.81 | 25.11 | 24.71 | 2,113,300 |
Nov 8, 2023 | 25.42 | 25.68 | 25.33 | 25.36 | 24.95 | 1,812,600 |
Nov 7, 2023 | 26.04 | 26.19 | 25.33 | 25.35 | 24.94 | 2,956,600 |
Nov 6, 2023 | 26.78 | 26.94 | 25.91 | 26.06 | 25.64 | 2,665,600 |
Nov 3, 2023 | 26.32 | 27.57 | 25.88 | 26.80 | 26.37 | 4,504,200 |
Nov 2, 2023 | 27.43 | 27.78 | 27.14 | 27.64 | 27.20 | 2,779,000 |
Nov 1, 2023 | 26.28 | 26.81 | 26.13 | 26.80 | 26.37 | 1,876,600 |
Oct 31, 2023 | 26.06 | 26.24 | 25.88 | 26.22 | 25.80 | 1,832,700 |
Oct 30, 2023 | 25.45 | 25.87 | 25.22 | 25.87 | 25.45 | 1,237,400 |
Oct 27, 2023 | 25.79 | 25.79 | 25.15 | 25.33 | 24.92 | 1,702,500 |
Oct 26, 2023 | 25.64 | 25.92 | 25.52 | 25.64 | 25.23 | 1,418,600 |
Oct 25, 2023 | 26.05 | 26.24 | 25.44 | 25.58 | 25.17 | 1,239,400 |
Oct 24, 2023 | 26.07 | 26.35 | 25.91 | 26.16 | 25.74 | 1,714,700 |
Oct 23, 2023 | 26.58 | 26.65 | 25.84 | 25.90 | 25.48 | 2,841,900 |
Oct 20, 2023 | 27.27 | 27.45 | 26.82 | 26.84 | 26.41 | 1,645,000 |
Oct 19, 2023 | 27.47 | 27.64 | 27.06 | 27.08 | 26.64 | 2,103,000 |
Oct 18, 2023 | 28.52 | 28.70 | 27.40 | 27.60 | 27.16 | 1,310,800 |
Oct 17, 2023 | 27.67 | 29.32 | 27.66 | 28.74 | 28.28 | 3,224,900 |
Oct 16, 2023 | 27.38 | 27.93 | 27.23 | 27.85 | 27.40 | 1,872,200 |
Oct 13, 2023 | 27.55 | 27.56 | 25.72 | 27.18 | 26.74 | 5,750,800 |
Oct 12, 2023 | 29.21 | 29.29 | 27.29 | 27.46 | 27.02 | 4,644,600 |
Oct 11, 2023 | 30.13 | 30.24 | 29.24 | 29.28 | 28.81 | 3,313,600 |
Oct 10, 2023 | 29.52 | 30.11 | 29.49 | 29.80 | 29.32 | 1,569,300 |
Oct 9, 2023 | 29.04 | 29.70 | 29.04 | 29.61 | 29.13 | 1,323,800 |
Oct 6, 2023 | 29.21 | 29.64 | 28.84 | 29.32 | 28.85 | 1,826,200 |
Oct 5, 2023 | 29.30 | 29.55 | 28.62 | 29.52 | 29.04 | 2,243,900 |
Oct 4, 2023 | 28.86 | 29.36 | 28.43 | 29.35 | 28.88 | 2,181,700 |
Oct 3, 2023 | 29.40 | 29.60 | 28.65 | 28.73 | 28.27 | 2,139,100 |
Oct 2, 2023 | 30.26 | 30.40 | 29.15 | 29.59 | 29.11 | 1,505,700 |
Sep 29, 2023 | 30.85 | 30.99 | 30.31 | 30.41 | 29.92 | 1,416,700 |
Sep 28, 2023 | 0.22 Dividend | |||||
Sep 28, 2023 | 30.33 | 30.74 | 30.19 | 30.52 | 30.03 | 952,900 |
Sep 27, 2023 | 30.77 | 30.87 | 30.31 | 30.48 | 29.77 | 1,489,400 |
Sep 26, 2023 | 31.27 | 31.37 | 30.40 | 30.61 | 29.90 | 1,833,600 |
Sep 25, 2023 | 31.69 | 31.88 | 31.44 | 31.52 | 30.79 | 690,900 |
Sep 22, 2023 | 31.74 | 32.29 | 31.64 | 31.86 | 31.12 | 1,219,500 |
Sep 21, 2023 | 32.31 | 32.34 | 31.64 | 31.65 | 30.92 | 1,242,200 |
Sep 20, 2023 | 32.84 | 33.24 | 32.47 | 32.56 | 31.80 | 1,014,800 |
Sep 19, 2023 | 32.51 | 32.84 | 32.41 | 32.57 | 31.81 | 801,200 |
Sep 18, 2023 | 32.98 | 33.04 | 32.63 | 32.65 | 31.89 | 749,400 |
Sep 15, 2023 | 32.51 | 33.11 | 32.29 | 33.01 | 32.24 | 3,741,700 |
Sep 14, 2023 | 32.75 | 32.93 | 32.47 | 32.67 | 31.91 | 1,542,900 |
Sep 13, 2023 | 32.70 | 32.82 | 32.32 | 32.44 | 31.69 | 1,073,800 |
Sep 12, 2023 | 32.79 | 33.06 | 32.67 | 32.75 | 31.99 | 1,144,900 |
Sep 11, 2023 | 32.89 | 33.18 | 32.70 | 32.89 | 32.13 | 666,400 |
Sep 8, 2023 | 33.10 | 33.27 | 32.76 | 32.87 | 32.11 | 846,000 |
Sep 7, 2023 | 32.53 | 33.15 | 32.38 | 33.03 | 32.26 | 1,336,800 |
Sep 6, 2023 | 32.80 | 33.16 | 32.54 | 32.62 | 31.86 | 1,781,100 |
Sep 5, 2023 | 33.31 | 33.72 | 32.80 | 32.86 | 32.10 | 1,489,400 |
Sep 1, 2023 | 33.85 | 33.90 | 33.31 | 33.53 | 32.75 | 1,802,700 |
Aug 31, 2023 | 33.77 | 33.88 | 33.63 | 33.65 | 32.87 | 1,089,500 |
Aug 30, 2023 | 33.47 | 33.88 | 33.31 | 33.73 | 32.95 | 1,473,900 |
Aug 29, 2023 | 32.96 | 33.41 | 32.86 | 33.38 | 32.61 | 1,002,600 |
Aug 28, 2023 | 32.92 | 33.20 | 32.90 | 33.05 | 32.28 | 1,108,500 |
Aug 25, 2023 | 32.94 | 32.97 | 32.60 | 32.82 | 32.06 | 1,070,900 |
Aug 24, 2023 | 32.97 | 33.46 | 32.53 | 32.71 | 31.95 | 918,400 |
Aug 23, 2023 | 32.48 | 33.10 | 32.30 | 33.01 | 32.24 | 1,244,300 |
Aug 22, 2023 | 32.16 | 32.38 | 31.98 | 32.24 | 31.49 | 1,155,600 |
Aug 21, 2023 | 31.93 | 31.96 | 31.50 | 31.89 | 31.15 | 1,191,500 |
Aug 18, 2023 | 31.19 | 32.07 | 31.19 | 32.01 | 31.27 | 1,521,600 |
Aug 17, 2023 | 31.66 | 31.86 | 31.27 | 31.28 | 30.55 | 724,400 |
Aug 16, 2023 | 31.70 | 31.92 | 31.54 | 31.65 | 30.92 | 894,700 |
Aug 15, 2023 | 32.20 | 32.34 | 31.59 | 31.61 | 30.88 | 1,044,800 |
Aug 14, 2023 | 31.93 | 32.38 | 31.90 | 32.37 | 31.62 | 795,400 |
Aug 11, 2023 | 31.74 | 32.12 | 31.62 | 31.96 | 31.22 | 691,900 |
Aug 10, 2023 | 32.21 | 32.41 | 31.79 | 31.97 | 31.23 | 1,516,500 |
Aug 9, 2023 | 32.00 | 32.32 | 31.75 | 32.05 | 31.31 | 1,275,600 |
Aug 8, 2023 | 32.03 | 32.19 | 31.84 | 32.03 | 31.29 | 1,346,400 |
Aug 7, 2023 | 32.25 | 32.50 | 31.83 | 32.37 | 31.62 | 1,489,600 |
Aug 4, 2023 | 31.76 | 33.71 | 31.54 | 32.21 | 31.46 | 2,450,300 |
Aug 3, 2023 | 32.45 | 32.45 | 31.70 | 31.94 | 31.20 | 1,191,200 |
Aug 2, 2023 | 32.40 | 32.71 | 32.21 | 32.67 | 31.91 | 764,200 |
Aug 1, 2023 | 32.41 | 32.61 | 32.21 | 32.53 | 31.78 | 995,400 |
Jul 31, 2023 | 32.01 | 32.43 | 31.92 | 32.42 | 31.67 | 982,300 |
Jul 28, 2023 | 32.22 | 32.35 | 31.63 | 31.98 | 31.24 | 863,100 |
Jul 27, 2023 | 33.02 | 33.02 | 31.77 | 31.93 | 31.19 | 2,013,800 |
Jul 26, 2023 | 32.96 | 33.18 | 32.64 | 32.83 | 32.07 | 772,900 |
Jul 25, 2023 | 33.02 | 33.13 | 32.81 | 32.91 | 32.15 | 911,100 |
Jul 24, 2023 | 33.15 | 33.47 | 32.87 | 33.08 | 32.31 | 632,500 |
Jul 21, 2023 | 33.03 | 33.44 | 33.00 | 33.18 | 32.41 | 733,300 |
Jul 20, 2023 | 32.85 | 33.08 | 32.64 | 33.05 | 32.28 | 1,100,600 |
Jul 19, 2023 | 32.73 | 32.99 | 32.44 | 32.97 | 32.21 | 1,325,300 |
Jul 18, 2023 | 32.63 | 32.80 | 32.14 | 32.45 | 31.70 | 1,300,000 |
Jul 17, 2023 | 32.34 | 32.62 | 32.18 | 32.59 | 31.83 | 1,355,900 |
Jul 14, 2023 | 32.32 | 32.46 | 32.14 | 32.32 | 31.57 | 1,102,800 |
Jul 13, 2023 | 32.32 | 32.44 | 32.03 | 32.43 | 31.68 | 1,266,900 |
Jul 12, 2023 | 32.65 | 32.86 | 32.24 | 32.29 | 31.54 | 1,101,800 |
Jul 11, 2023 | 31.91 | 32.37 | 31.49 | 32.33 | 31.58 | 1,328,700 |
Jul 10, 2023 | 31.37 | 31.81 | 31.17 | 31.74 | 31.00 | 1,151,900 |
Jul 7, 2023 | 31.72 | 31.78 | 31.27 | 31.62 | 30.89 | 1,835,400 |
Jul 6, 2023 | 31.96 | 32.05 | 31.54 | 31.78 | 31.04 | 1,688,700 |
Jul 5, 2023 | 32.07 | 32.67 | 31.90 | 32.44 | 31.69 | 1,048,000 |
Jul 3, 2023 | 32.12 | 32.51 | 32.04 | 32.32 | 31.57 | 523,300 |
Jun 30, 2023 | 32.25 | 32.43 | 31.76 | 32.30 | 31.55 | 1,738,000 |
Jun 29, 2023 | 0.22 Dividend | |||||
Jun 29, 2023 | 31.42 | 32.01 | 31.36 | 32.00 | 31.26 | 1,375,400 |
Jun 28, 2023 | 31.93 | 32.03 | 31.53 | 31.70 | 30.75 | 1,646,500 |
Jun 27, 2023 | 31.18 | 31.91 | 31.08 | 31.79 | 30.84 | 1,073,600 |
Jun 26, 2023 | 30.75 | 31.29 | 30.74 | 31.02 | 30.09 | 982,500 |
Jun 23, 2023 | 31.35 | 31.53 | 30.86 | 30.89 | 29.96 | 1,332,100 |
Jun 22, 2023 | 32.00 | 32.06 | 31.25 | 31.49 | 30.55 | 1,161,300 |
Jun 21, 2023 | 31.76 | 32.04 | 31.49 | 31.92 | 30.96 | 1,814,200 |
Jun 20, 2023 | 31.82 | 31.99 | 31.58 | 31.89 | 30.93 | 1,774,300 |
Jun 16, 2023 | 31.88 | 32.16 | 31.73 | 32.05 | 31.09 | 2,382,900 |
Jun 15, 2023 | 31.66 | 31.93 | 31.33 | 31.71 | 30.76 | 1,788,100 |
Jun 14, 2023 | 30.84 | 32.07 | 30.78 | 31.83 | 30.88 | 2,972,700 |
Jun 13, 2023 | 30.40 | 31.04 | 30.28 | 30.90 | 29.97 | 1,546,300 |
Jun 12, 2023 | 29.79 | 30.43 | 29.67 | 30.43 | 29.52 | 1,419,800 |
Jun 9, 2023 | 29.71 | 30.00 | 29.42 | 29.79 | 28.90 | 1,109,500 |
Jun 8, 2023 | 29.92 | 30.07 | 29.66 | 29.69 | 28.80 | 1,605,200 |
Jun 7, 2023 | 29.85 | 30.03 | 29.53 | 30.00 | 29.10 | 1,162,100 |
Jun 6, 2023 | 29.52 | 29.92 | 29.39 | 29.74 | 28.85 | 1,648,700 |
Jun 5, 2023 | 29.68 | 29.84 | 29.32 | 29.37 | 28.49 | 952,800 |
Jun 2, 2023 | 29.53 | 29.92 | 29.42 | 29.80 | 28.91 | 1,221,700 |
Jun 1, 2023 | 29.27 | 29.57 | 29.16 | 29.21 | 28.33 | 1,270,100 |
May 31, 2023 | 29.15 | 29.39 | 29.11 | 29.30 | 28.42 | 1,476,400 |
May 30, 2023 | 29.21 | 29.40 | 28.92 | 29.14 | 28.27 | 954,100 |
May 26, 2023 | 29.13 | 29.18 | 28.78 | 29.11 | 28.24 | 1,249,400 |
May 25, 2023 | 29.10 | 29.14 | 28.71 | 28.97 | 28.10 | 821,300 |
May 24, 2023 | 29.55 | 29.62 | 29.08 | 29.15 | 28.28 | 932,400 |
May 23, 2023 | 29.63 | 30.03 | 29.56 | 29.67 | 28.78 | 1,912,000 |
May 22, 2023 | 29.64 | 30.06 | 29.64 | 29.74 | 28.85 | 1,128,000 |
May 19, 2023 | 29.71 | 29.83 | 29.41 | 29.67 | 28.78 | 980,300 |
May 18, 2023 | 29.15 | 29.53 | 29.09 | 29.49 | 28.61 | 1,216,600 |
Related Tickers
REXR Rexford Industrial Realty, Inc.
46.35
+0.48%
PLYM Plymouth Industrial REIT, Inc.
21.26
-0.70%
FR First Industrial Realty Trust, Inc.
48.06
-0.37%
STAG STAG Industrial, Inc.
36.38
-0.08%
TRNO Terreno Realty Corporation
58.10
+0.35%
EXR Extra Space Storage Inc.
151.89
+0.36%
EGP EastGroup Properties, Inc.
165.87
-0.55%
CUBE CubeSmart
44.36
+1.16%
PSA Public Storage
288.67
+0.57%
PLD Prologis, Inc.
111.50
+0.64%