Americold Realty Trust In... (COLD)
22.41
-0.52 (-2.27%)
At close: Mar 03, 2025, 3:59 PM
22.42
0.04%
After-hours: Mar 03, 2025, 07:00 PM EST
COLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 22.86 | 22.93 | 22.31 | 22.42 | -0.51 | -2.22% | 1,877,139 |
| Feb 28, 2025 | 22.89 | 23.05 | 22.65 | 22.93 | -0.12 | -0.52% | 9,006,721 |
| Feb 27, 2025 | 22.42 | 23.52 | 22.20 | 23.05 | 0.60 | 2.67% | 8,072,933 |
| Feb 26, 2025 | 22.28 | 22.53 | 22.20 | 22.45 | 0.28 | 1.26% | 3,435,000 |
| Feb 25, 2025 | 22.37 | 22.66 | 22.01 | 22.17 | -0.17 | -0.76% | 4,728,402 |
| Feb 24, 2025 | 22.04 | 22.42 | 21.89 | 22.34 | 0.25 | 1.13% | 3,647,911 |
| Feb 21, 2025 | 22.13 | 22.37 | 21.94 | 22.09 | -0.23 | -1.03% | 2,590,147 |
| Feb 20, 2025 | 22.47 | 22.67 | 21.64 | 22.32 | 1.30 | 6.18% | 3,970,490 |
| Feb 19, 2025 | 20.96 | 21.24 | 20.85 | 21.02 | 0.06 | 0.29% | 3,855,513 |
| Feb 18, 2025 | 21.35 | 21.50 | 20.95 | 20.96 | -0.44 | -2.06% | 2,234,700 |
| Feb 14, 2025 | 21.62 | 21.90 | 21.33 | 21.40 | -0.07 | -0.33% | 2,062,400 |
| Feb 13, 2025 | 21.36 | 21.59 | 21.30 | 21.47 | 0.08 | 0.37% | 1,470,800 |
| Feb 12, 2025 | 21.45 | 21.67 | 21.39 | 21.39 | -0.35 | -1.61% | 1,161,100 |
| Feb 11, 2025 | 21.49 | 22.02 | 21.43 | 21.74 | 0.17 | 0.79% | 1,980,800 |
| Feb 10, 2025 | 21.74 | 21.80 | 21.40 | 21.57 | -0.13 | -0.60% | 1,759,700 |
| Feb 7, 2025 | 22.04 | 22.04 | 21.47 | 21.70 | -0.24 | -1.09% | 1,048,708 |
| Feb 6, 2025 | 21.81 | 21.99 | 21.63 | 21.94 | 0.23 | 1.06% | 1,319,007 |
| Feb 5, 2025 | 21.85 | 21.98 | 21.61 | 21.71 | 0.09 | 0.42% | 1,549,310 |
| Feb 4, 2025 | 21.27 | 21.83 | 21.19 | 21.62 | 0.17 | 0.79% | 1,190,026 |
| Feb 3, 2025 | 21.42 | 21.62 | 21.07 | 21.45 | -0.40 | -1.83% | 3,628,800 |
| Jan 31, 2025 | 22.06 | 22.22 | 21.77 | 21.85 | -0.17 | -0.77% | 1,198,800 |
| Jan 30, 2025 | 22.17 | 22.43 | 21.78 | 22.02 | 0.18 | 0.82% | 1,213,617 |
| Jan 29, 2025 | 22.12 | 22.23 | 21.58 | 21.84 | -0.28 | -1.27% | 1,406,700 |
| Jan 28, 2025 | 22.24 | 22.73 | 22.07 | 22.12 | -0.22 | -0.98% | 1,941,309 |
| Jan 27, 2025 | 21.88 | 22.43 | 21.82 | 22.34 | 0.66 | 3.04% | 1,864,000 |
| 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 |