Americold Realty Trust (COLD) Historical Stock Data
22.52 ↓0.27 (-1.18%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COLD is down -0.39% a day on average. There have been 10 days where Americold Realty Trust closed green and 20 days where COLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.79 | 22.52 | ↓$0.27 (-1.18%) | 22.51 | 22.79 | 1.39M |
| 2024-04-23 | 22.76 | 22.79 | ↑$0.03 (0.13%) | 22.75 | 23.10 | 1.27M |
| 2024-04-22 | 22.87 | 22.80 | ↓$0.07 (-0.31%) | 22.67 | 22.92 | 1.36M |
| 2024-04-19 | 22.80 | 22.84 | ↑$0.04 (0.18%) | 22.67 | 22.98 | 1.40M |
| 2024-04-18 | 23.19 | 22.73 | ↓$0.46 (-1.98%) | 22.69 | 23.19 | 1.72M |
| 2024-04-17 | 23.23 | 23.05 | ↓$0.18 (-0.77%) | 22.59 | 23.29 | 2.70M |
| 2024-04-16 | 23.32 | 23.28 | ↓$0.04 (-0.17%) | 23.04 | 23.43 | 1.30M |
| 2024-04-15 | 24.00 | 23.44 | ↓$0.56 (-2.33%) | 23.36 | 24.16 | 2.34M |
| 2024-04-12 | 24.31 | 23.94 | ↓$0.37 (-1.52%) | 23.89 | 24.39 | 1.75M |
| 2024-04-11 | 24.51 | 24.45 | ↓$0.06 (-0.24%) | 24.18 | 24.61 | 2.80M |
| 2024-04-10 | 24.19 | 24.36 | ↑$0.17 (0.70%) | 23.91 | 24.45 | 2.96M |
| 2024-04-09 | 23.92 | 24.82 | ↑$0.90 (3.76%) | 23.84 | 24.92 | 2.61M |
| 2024-04-08 | 23.81 | 23.92 | ↑$0.11 (0.46%) | 23.67 | 24.05 | 1.30M |
| 2024-04-05 | 23.61 | 23.67 | ↑$0.06 (0.25%) | 23.51 | 23.98 | 1.62M |
| 2024-04-04 | 23.88 | 23.78 | ↓$0.10 (-0.42%) | 23.47 | 24.32 | 2.78M |
| 2024-04-03 | 23.74 | 23.64 | ↓$0.10 (-0.42%) | 23.61 | 23.89 | 1.32M |
| 2024-04-02 | 24.25 | 23.83 | ↓$0.42 (-1.73%) | 23.78 | 24.25 | 2M |
| 2024-04-01 | 24.92 | 24.48 | ↓$0.44 (-1.77%) | 24.46 | 24.97 | 1.53M |
| 2024-03-28 | 24.95 | 24.92 | ↓$0.03 (-0.12%) | 24.90 | 25.23 | 2.38M |
| 2024-03-27 | 24.62 | 24.77 | ↑$0.15 (0.61%) | 24.38 | 24.82 | 1.97M |
| 2024-03-26 | 24.77 | 24.68 | ↓$0.09 (-0.36%) | 24.62 | 24.94 | 1.30M |
| 2024-03-25 | 24.88 | 24.76 | ↓$0.12 (-0.48%) | 24.70 | 25.05 | 1.56M |
| 2024-03-22 | 25.45 | 24.81 | ↓$0.64 (-2.51%) | 24.79 | 25.45 | 1.58M |
| 2024-03-21 | 25.03 | 25.23 | ↑$0.20 (0.80%) | 24.87 | 25.27 | 3M |
| 2024-03-20 | 24.35 | 24.83 | ↑$0.48 (1.97%) | 24.32 | 24.92 | 5.21M |
| 2024-03-19 | 24.70 | 24.43 | ↓$0.27 (-1.09%) | 24.32 | 24.78 | 3.23M |
| 2024-03-18 | 25.26 | 24.72 | ↓$0.54 (-2.14%) | 24.67 | 25.43 | 1.99M |
| 2024-03-15 | 25.11 | 25.25 | ↑$0.14 (0.56%) | 25.11 | 25.47 | 3.22M |
| 2024-03-14 | 25.57 | 25.39 | ↓$0.18 (-0.70%) | 25.02 | 25.71 | 2.09M |
| 2024-03-13 | 25.97 | 25.73 | ↓$0.24 (-0.92%) | 25.64 | 26.18 | 2.20M |
Create an account or log in to view more rows.
$COLD we back
$COLD hold
$COLD love cooking these little bears on here
$COLD Shorts talk the talk but cant walk the walk
$COLD out of the way
$COLD Wish I shorted
$COLD I hope I never have to work for anyone again after this
$COLD had to buy calls
$COLD the greatest stock of all time
will not bow to the shorts
oh yeah
$COLD where’s the WSB guys at? Still sleeping?