Skip to main content

Americold Realty Trust, Inc. Common Stock (NY:COLD)

15.71 -0.37 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 16.10 16.16 15.45 15.71 4,915,541 -0.37(-2.30%)
Jul 31, 2025 16.02 16.39 15.99 16.08 3,595,504 -0.08(-0.50%)
Jul 30, 2025 16.66 16.66 16.00 16.16 2,192,124 -0.46(-2.77%)
Jul 29, 2025 16.29 16.66 16.21 16.62 2,021,611 +0.39(+2.40%)
Jul 28, 2025 16.57 16.68 16.22 16.23 2,131,520 -0.39(-2.35%)
Jul 25, 2025 16.59 16.70 16.38 16.62 2,605,781 +0.08(+0.48%)
Jul 24, 2025 16.78 16.92 16.48 16.54 2,256,224 -0.41(-2.42%)
Jul 23, 2025 16.98 17.12 16.76 16.95 3,464,327 +0.01(+0.06%)
Jul 22, 2025 16.49 17.09 16.49 16.94 3,265,528 +0.50(+3.04%)
Jul 21, 2025 16.35 16.58 16.30 16.44 2,346,326 +0.30(+1.86%)
Jul 18, 2025 16.39 16.43 16.07 16.14 1,516,366 -0.20(-1.22%)
Jul 17, 2025 16.20 16.41 16.09 16.34 3,400,876 +0.11(+0.68%)
Jul 16, 2025 16.30 16.49 16.09 16.23 3,254,134 +0.03(+0.19%)
Jul 15, 2025 16.52 16.62 16.17 16.20 5,572,494 -0.16(-0.98%)
Jul 14, 2025 16.64 16.77 16.25 16.36 3,293,519 -0.25(-1.51%)
Jul 11, 2025 16.24 16.65 16.06 16.61 3,147,496 +0.05(+0.30%)
Jul 10, 2025 16.30 16.68 16.18 16.56 2,393,686 +0.30(+1.85%)
Jul 09, 2025 16.56 16.66 16.23 16.26 2,188,267 -0.17(-1.03%)
Jul 08, 2025 16.30 16.96 16.28 16.43 3,328,650 +0.11(+0.67%)
Jul 07, 2025 16.78 17.00 16.30 16.32 2,540,057 -0.56(-3.32%)
Jul 03, 2025 16.99 17.06 16.86 16.88 1,067,060 -0.10(-0.59%)
Jul 02, 2025 16.65 16.93 16.55 16.98 7,240,925 +0.33(+1.98%)
Jul 01, 2025 16.65 16.95 16.39 16.65 4,655,276 +0.02(+0.12%)
Jun 30, 2025 16.65 16.70 16.25 16.63 3,340,525 -0.01(-0.06%)
Jun 27, 2025 16.62 17.04 16.54 16.64 5,034,295 +0.00(+0.00%)
Jun 26, 2025 16.35 16.66 16.23 16.64 4,156,997 +0.30(+1.81%)
Jun 25, 2025 16.97 17.06 16.34 16.34 2,508,016 -0.79(-4.61%)
Jun 24, 2025 16.73 17.28 16.72 17.13 2,726,178 +0.43(+2.60%)
Jun 23, 2025 16.43 16.77 16.43 16.70 2,128,835 +0.14(+0.83%)
Jun 20, 2025 16.58 16.71 16.43 16.56 2,441,463 -0.02(-0.12%)
Jun 18, 2025 16.58 16.80 16.46 16.58 1,544,473 +0.01(+0.06%)
Jun 17, 2025 16.47 16.65 16.37 16.57 2,356,194 +0.05(+0.30%)
Jun 16, 2025 16.74 16.88 16.49 16.52 2,311,732 -0.09(-0.53%)
Jun 13, 2025 16.97 17.28 16.51 16.61 2,246,173 -0.53(-3.11%)
Jun 12, 2025 17.26 17.51 16.97 17.14 5,081,619 -0.37(-2.14%)
Jun 11, 2025 17.56 17.83 17.45 17.52 4,283,390 +0.01(+0.06%)
Jun 10, 2025 17.51 17.66 17.26 17.51 2,794,180 +0.18(+1.02%)
Jun 09, 2025 17.14 17.53 16.97 17.33 3,519,823 +0.36(+2.09%)
Jun 06, 2025 16.64 16.99 16.61 16.98 3,706,542 +0.37(+2.26%)
Jun 05, 2025 16.33 16.85 16.10 16.60 2,690,357 +0.23(+1.39%)
Jun 04, 2025 16.32 16.64 16.25 16.37 2,228,144 +0.13(+0.79%)
Jun 03, 2025 16.00 16.55 15.89 16.25 3,321,788 +0.01(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.