Americold Realty Trust In... (COLD)
22.30
-0.04 (-0.18%)
At close: Jan 28, 2025, 1:58 PM
COLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 21.88 | 22.43 | 21.82 | 22.34 | 0.66 | 3.04% | 1,863,859 |
| Jan 24, 2025 | 21.81 | 21.91 | 21.59 | 21.68 | -0.12 | -0.55% | 1,060,447 |
| Jan 23, 2025 | 21.56 | 21.89 | 21.31 | 21.80 | 0.29 | 1.35% | 1,024,400 |
| Jan 22, 2025 | 22.08 | 22.10 | 21.51 | 21.51 | -0.78 | -3.50% | 1,201,914 |
| Jan 21, 2025 | 21.50 | 22.32 | 21.46 | 22.29 | 0.89 | 4.16% | 1,870,000 |
| Jan 17, 2025 | 21.52 | 21.77 | 21.37 | 21.40 | 0.01 | 0.05% | 1,486,423 |
| Jan 16, 2025 | 20.72 | 21.45 | 20.62 | 21.39 | 0.65 | 3.13% | 1,826,100 |
| Jan 15, 2025 | 21.60 | 21.65 | 20.41 | 20.74 | -0.35 | -1.66% | 1,964,610 |
| Jan 14, 2025 | 21.03 | 21.26 | 20.84 | 21.09 | 0.07 | 0.33% | 1,600,709 |
| Jan 13, 2025 | 21.00 | 21.10 | 20.74 | 21.02 | 0.13 | 0.62% | 1,742,653 |
| Jan 10, 2025 | 20.87 | 21.01 | 20.58 | 20.89 | -0.28 | -1.32% | 2,087,843 |
| Jan 8, 2025 | 21.27 | 21.30 | 20.97 | 21.17 | -0.12 | -0.56% | 1,563,508 |
| Jan 7, 2025 | 21.80 | 22.00 | 21.24 | 21.29 | -0.33 | -1.53% | 2,075,255 |
| Jan 6, 2025 | 21.64 | 21.97 | 21.49 | 21.62 | 0.00 | 0.00% | 1,315,300 |
| Jan 3, 2025 | 21.36 | 21.67 | 21.16 | 21.62 | 0.27 | 1.26% | 1,335,246 |
| Jan 2, 2025 | 21.39 | 21.60 | 21.25 | 21.35 | -0.05 | -0.23% | 1,846,023 |
| Dec 31, 2024 | 21.20 | 21.52 | 21.17 | 21.40 | 0.20 | 0.94% | 2,152,000 |
| Dec 30, 2024 | 21.29 | 21.30 | 20.98 | 21.20 | -0.20 | -0.93% | 1,513,200 |
| Dec 27, 2024 | 21.41 | 21.54 | 21.14 | 21.40 | -0.02 | -0.09% | 1,820,000 |
| Dec 26, 2024 | 21.35 | 21.74 | 21.16 | 21.42 | -0.01 | -0.05% | 2,119,800 |
| Dec 24, 2024 | 21.17 | 21.45 | 20.98 | 21.43 | 0.16 | 0.75% | 1,036,418 |
| Dec 23, 2024 | 21.37 | 21.50 | 21.19 | 21.27 | -0.21 | -0.98% | 1,995,932 |
| Dec 20, 2024 | 21.20 | 21.69 | 21.01 | 21.48 | 0.45 | 2.14% | 3,855,200 |
| Dec 19, 2024 | 21.63 | 21.85 | 21.01 | 21.03 | -0.67 | -3.09% | 2,636,400 |
| Dec 18, 2024 | 22.21 | 22.53 | 21.63 | 21.70 | -0.62 | -2.78% | 2,026,746 |
| Dec 17, 2024 | 22.41 | 22.58 | 22.08 | 22.32 | -0.16 | -0.71% | 1,745,700 |
| Dec 16, 2024 | 22.69 | 23.16 | 22.39 | 22.48 | -0.32 | -1.40% | 1,625,800 |
| Dec 13, 2024 | 22.36 | 22.85 | 22.33 | 22.80 | 0.31 | 1.38% | 2,802,300 |
| Dec 12, 2024 | 22.71 | 23.00 | 22.43 | 22.49 | -0.27 | -1.19% | 1,783,300 |
| Dec 11, 2024 | 22.66 | 22.85 | 22.48 | 22.76 | 0.10 | 0.44% | 1,945,433 |
| Dec 10, 2024 | 23.41 | 23.41 | 22.58 | 22.66 | -0.75 | -3.20% | 2,328,693 |
| Dec 9, 2024 | 23.07 | 23.62 | 23.07 | 23.41 | 0.28 | 1.21% | 2,564,825 |
| Dec 6, 2024 | 22.95 | 23.21 | 22.68 | 23.13 | 0.09 | 0.39% | 1,442,421 |
| Dec 5, 2024 | 22.69 | 23.05 | 22.44 | 23.04 | 0.19 | 0.83% | 1,877,900 |
| Dec 4, 2024 | 23.08 | 23.24 | 22.72 | 22.85 | -0.25 | -1.08% | 1,257,200 |
| Dec 3, 2024 | 23.44 | 23.58 | 22.97 | 23.10 | -0.31 | -1.32% | 1,653,609 |
| Dec 2, 2024 | 23.84 | 23.88 | 23.39 | 23.41 | -0.45 | -1.89% | 2,333,542 |
| Nov 29, 2024 | 24.01 | 24.12 | 23.70 | 23.86 | -0.18 | -0.75% | 1,457,228 |
| Nov 27, 2024 | 23.93 | 24.22 | 23.80 | 24.04 | 0.38 | 1.61% | 2,031,400 |
| Nov 26, 2024 | 23.86 | 24.00 | 23.37 | 23.66 | -0.34 | -1.42% | 1,624,034 |
| Nov 25, 2024 | 23.26 | 24.00 | 23.15 | 24.00 | 0.91 | 3.94% | 2,488,725 |
| Nov 22, 2024 | 23.00 | 23.17 | 22.89 | 23.09 | 0.21 | 0.92% | 1,779,918 |
| Nov 21, 2024 | 22.78 | 23.20 | 22.69 | 22.88 | 0.07 | 0.31% | 2,499,900 |
| Nov 20, 2024 | 22.03 | 22.82 | 21.94 | 22.81 | 0.66 | 2.98% | 3,997,020 |
| Nov 19, 2024 | 21.78 | 22.34 | 21.69 | 22.15 | 0.40 | 1.84% | 2,123,047 |
| Nov 18, 2024 | 21.73 | 21.96 | 21.65 | 21.75 | -0.07 | -0.32% | 2,722,300 |
| Nov 15, 2024 | 21.65 | 22.14 | 21.53 | 21.82 | 0.09 | 0.41% | 2,522,510 |
| Nov 14, 2024 | 22.44 | 22.45 | 21.54 | 21.73 | -0.62 | -2.77% | 2,224,100 |
| Nov 13, 2024 | 22.77 | 22.93 | 22.18 | 22.35 | -0.35 | -1.54% | 2,899,841 |
| Nov 12, 2024 | 22.65 | 23.00 | 22.46 | 22.70 | -0.12 | -0.53% | 2,687,400 |