Home

Americold Realty Trust, Inc. Common Stock (COLD)

15.71
-0.37 (-2.30%)
NYSE · Last Trade: Aug 2nd, 2:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Americold Realty Trust, Inc. Common Stock (COLD)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202516.1016.1615.4515.714,915,54115.71
7/31/202516.0216.3915.9916.083,595,50416.08
7/30/202516.6616.6616.0016.162,192,12416.16
7/29/202516.2916.6616.2116.622,021,61116.62
7/28/202516.5716.6816.2216.232,131,52016.23
7/25/202516.5916.7016.3816.622,605,78116.62
7/24/202516.7816.9216.4816.542,256,22416.54
7/23/202516.9817.1216.7616.953,464,32716.95
7/22/202516.4917.0916.4916.943,265,52816.94
7/21/202516.3516.5816.3016.442,346,32616.44
7/18/202516.3916.4316.0716.141,516,36616.14
7/17/202516.2016.4116.0916.343,400,87616.34
7/16/202516.3016.4916.0916.233,254,13416.23
7/15/202516.5216.6216.1716.205,572,49416.20
7/14/202516.6416.7716.2516.363,293,51916.36
7/11/202516.2416.6516.0616.613,147,49616.61
7/10/202516.3016.6816.1816.562,393,68616.56
7/09/202516.5616.6616.2316.262,188,26716.26
7/08/202516.3016.9616.2816.433,328,65016.43
7/07/202516.7817.0016.3016.322,540,05716.32
7/03/202516.9917.0616.8616.881,067,06016.88
7/02/202516.6517.0216.5516.987,240,92516.98
7/01/202516.6516.9516.3916.654,655,27616.65
6/30/202516.6516.7016.2516.633,340,52516.63
6/27/202516.8517.2816.7716.874,965,65916.64
6/26/202516.5816.8916.4516.874,100,32216.64
6/25/202517.2017.3016.5716.572,473,82316.34
6/24/202516.9617.5216.9517.372,689,01117.13
6/23/202516.6617.0016.6616.932,099,81216.70
6/20/202516.8116.9416.6616.792,408,17716.56
6/18/202516.8117.0316.6916.811,523,41716.58
6/17/202516.7016.8816.6016.802,324,07116.57
6/16/202516.9717.1116.7116.752,280,21516.52
6/13/202517.2017.5216.7416.842,215,55016.61
6/12/202517.5017.7517.2017.385,012,33817.14
6/11/202517.8018.0817.6917.764,224,99217.52
6/10/202517.7517.9117.5017.752,756,08517.51
6/09/202517.3817.7817.2017.573,471,83517.33
6/06/202516.8717.2216.8417.213,656,00916.98
6/05/202516.5617.0816.3216.832,653,67816.60
6/04/202516.5516.8716.4716.602,197,76716.37
6/03/202516.2216.7816.1116.473,276,50016.25
6/02/202516.4716.5516.1716.462,487,79516.24
5/30/202516.6916.8016.4116.573,047,03016.34
5/29/202516.4516.8816.4116.765,442,91516.53
5/28/202516.7116.7916.2916.314,677,18216.09
5/27/202517.1017.1716.5416.636,863,80016.40
5/23/202516.9417.1016.7016.823,142,52916.59
5/22/202517.0117.2516.9117.122,529,75116.89
5/21/202517.6317.7517.0717.124,187,30016.89
5/20/202518.0018.1217.7017.781,676,53917.54
5/19/202517.8018.2317.7618.082,179,95717.83
5/16/202517.9118.2517.8518.203,900,15717.95
5/15/202517.7618.0717.6818.003,357,30717.75
5/14/202517.6217.9417.4517.944,771,09617.70
5/13/202518.0218.0217.3517.703,859,03117.46
5/12/202517.6618.5617.4817.836,741,17617.59
5/09/202517.4417.4416.8617.123,132,50416.89
5/08/202517.9018.0016.5617.347,297,23117.10
5/07/202518.3218.5418.2518.413,519,03818.16
5/06/202518.5918.5918.0918.213,078,14017.96
5/05/202519.3019.4018.7118.723,222,80318.46
5/02/202519.5519.6819.1419.452,163,99119.18