Americold Realty Trust Inc (COLD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 3.62165963432 | 28.44 | 29.75 | 28.12 | 3154795 | 29.01741763 | CS |
| 4 | 3.72 | 14.4466019417 | 25.75 | 29.75 | 25.43 | 2254811 | 27.88244112 | CS |
| 12 | 6.72 | 29.5384615385 | 22.75 | 29.75 | 22.36 | 2542557 | 26.07890381 | CS |
| 26 | 0.74 | 2.57570483815 | 28.73 | 29.75 | 21.87 | 2522365 | 25.73035777 | CS |
| 52 | -3.49 | -10.588592233 | 32.96 | 33.9 | 21.87 | 2164031 | 27.23464463 | CS |
| 156 | -9.81 | -24.9745417515 | 39.28 | 39.42 | 21.49 | 1922696 | 28.89120865 | CS |
| 260 | -3.57 | -10.8050847458 | 33.04 | 41.5 | 21.49 | 1903507 | 31.65531927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 29.47 | 0.62 | 2.15 | 28.96 | 29.585 | 28.82 | 2697861 |
| 1721947200 | 28.85 | -0.23 | -0.79 | 29.1 | 29.75 | 28.82 | 3514377 |
| 1721860800 | 29.08 | -0.32 | -1.09 | 29.44 | 29.49 | 28.885 | 4418651 |
| 1721774400 | 29.4 | 0.66 | 2.30 | 28.73 | 29.5275 | 28.58 | 4341292 |
| 1721688000 | 28.74 | 0.24 | 0.84 | 28.51 | 28.75 | 28.13 | 1923837 |
| 1721428800 | 28.5 | 0.04 | 0.14 | 28.44 | 28.66 | 28.12 | 1575819 |
| 1721342400 | 28.46 | 0.04 | 0.14 | 28.32 | 29.2 | 28.24 | 2924919 |
| 1721256000 | 28.42 | 0.32 | 1.14 | 27.99 | 28.74 | 27.99 | 2742053 |
| 1721169600 | 28.1 | 0.66 | 2.41 | 27.56 | 28.42 | 27.41 | 3046525 |
| 1721083200 | 27.44 | 0.17 | 0.62 | 27.25 | 27.48 | 27.09 | 1549390 |
| 1720824000 | 27.27 | 0.11 | 0.41 | 27.32 | 27.74 | 27.2 | 1412111 |
| 1720737600 | 27.16 | 0.4 | 1.49 | 27.13 | 27.53 | 26.97 | 2859663 |
| 1720651200 | 26.76 | 0.58 | 2.22 | 26.42 | 26.89 | 26.27 | 2185637 |
| 1720564800 | 26.18 | 0.19 | 0.73 | 25.97 | 26.33 | 25.66 | 1469103 |
| 1720478400 | 25.99 | 0.05 | 0.19 | 25.98 | 26.07 | 25.81 | 1085024 |
| 1720219200 | 25.94 | -0.35 | -1.33 | 26.16 | 26.27 | 25.79 | 884869 |
| 1720040640 | 26.29 | 0.44 | 1.70 | 25.89 | 26.36 | 25.78 | 950425 |
| 1719960000 | 25.85 | 0.2 | 0.78 | 25.79 | 26.06 | 25.6 | 1967663 |
| 1719873600 | 25.65 | 0.57 | 2.27 | 25.75 | 26.1 | 25.43 | 1735238 |
| 1719614400 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 0 |
| 1719528000 | 25.08 | -0.48 | -1.88 | 25.54 | 25.62 | 24.72 | 2266506 |
| 1719441600 | 25.56 | -0.06 | -0.23 | 25.72 | 25.735 | 25.11 | 2092695 |
| 1719355200 | 25.62 | -0.04 | -0.16 | 25.6 | 25.76 | 25.52 | 1869320 |
| 1719268800 | 25.66 | 0.31 | 1.22 | 25.3 | 25.82 | 25.22 | 1464901 |
| 1719009600 | 25.35 | -0.02 | -0.08 | 25.39 | 25.68 | 25.245 | 2525777 |
| 1718923200 | 25.37 | -0.28 | -1.09 | 25.57 | 25.73 | 25.33 | 1650602 |
| 1718750400 | 25.65 | -0.02 | -0.08 | 25.79 | 25.9 | 25.605 | 1905007 |
| 1718664000 | 25.67 | 0.18 | 0.71 | 25.41 | 25.93 | 25.321 | 1292109 |
| 1718404800 | 25.49 | -0.17 | -0.66 | 25.59 | 25.78 | 25.205 | 1124238 |
| 1718318400 | 25.66 | 0.08 | 0.31 | 25.71 | 25.91 | 25.02 | 3383911 |
| 1718232000 | 25.58 | -0.66 | -2.52 | 26.83 | 26.83 | 25.22 | 4848596 |
| 1718145600 | 26.24 | -0.56 | -2.09 | 26.79 | 26.845 | 26.21 | 3234720 |
| 1718059200 | 26.8 | 0.2 | 0.75 | 26.59 | 27.27 | 26.55 | 3249475 |
| 1717800000 | 26.6 | -0.35 | -1.30 | 26.62 | 26.68 | 26.23 | 1983218 |
| 1717713600 | 26.95 | -0.46 | -1.68 | 27.27 | 27.39 | 26.82 | 1768630 |
| 1717627200 | 27.41 | 0.03 | 0.11 | 27.31 | 27.64 | 27.22 | 1671666 |
| 1717540800 | 27.38 | 0.4 | 1.48 | 26.96 | 27.665 | 26.88 | 3339458 |
| 1717454400 | 26.98 | 0.31 | 1.16 | 26.85 | 27.24 | 26.67 | 3113231 |
| 1717195200 | 26.67 | 0.37 | 1.41 | 26.33 | 26.7 | 26.2 | 4842266 |
| 1717108800 | 26.3 | 0.45 | 1.74 | 26.01 | 26.42 | 25.835 | 4558281 |
| 1717022400 | 25.85 | -0.01 | -0.04 | 25.51 | 25.96 | 25.43 | 2629256 |
| 1716936000 | 25.86 | 0.49 | 1.93 | 25.53 | 25.91 | 25.42 | 5261915 |
| 1716590400 | 25.37 | 0.11 | 0.44 | 25.42 | 25.51 | 25.2 | 1763273 |
| 1716504000 | 25.26 | -0.04 | -0.16 | 25.63 | 25.7 | 25.17 | 2954507 |
| 1716417600 | 25.3 | -0.45 | -1.75 | 25.59 | 25.75 | 25.19 | 1929649 |
| 1716331200 | 25.75 | 0.38 | 1.50 | 25.37 | 25.76 | 25.29 | 2982533 |
| 1716244800 | 25.37 | -0.02 | -0.08 | 25.25 | 25.75 | 25.22 | 2269388 |
| 1715985600 | 25.39 | 0.63 | 2.54 | 24.74 | 25.45 | 24.64 | 3606032 |
| 1715899200 | 24.76 | 0.34 | 1.39 | 24.42 | 24.88 | 24.27 | 2059551 |
| 1715812800 | 24.42 | 0.34 | 1.41 | 24.38 | 24.66 | 24.21 | 1851366 |
| 1715726400 | 24.08 | 0.38 | 1.60 | 23.91 | 24.1 | 23.635 | 2488911 |
| 1715640000 | 23.7 | -0.44 | -1.82 | 24.09 | 24.32 | 23.65 | 2672972 |
| 1715380800 | 24.14 | 1.2 | 5.23 | 24.8 | 25.205 | 24 | 5511930 |
| 1715294400 | 22.94 | 0.08 | 0.35 | 22.93 | 23.26 | 22.79 | 4025635 |
| 1715208000 | 22.86 | 0.24 | 1.06 | 22.47 | 23 | 22.36 | 2369122 |
| 1715121600 | 22.62 | 0.09 | 0.40 | 22.69 | 22.8 | 22.58 | 2518236 |
| 1715035200 | 22.53 | -0.17 | -0.75 | 22.82 | 22.86 | 22.47 | 1427929 |
| 1714776000 | 22.7 | 0.3 | 1.34 | 22.75 | 23.04 | 22.48 | 1289800 |
| 1714689600 | 22.4 | 0.05 | 0.22 | 22.6 | 22.6 | 22.205 | 1831200 |
| 1714603200 | 22.35 | 0.38 | 1.73 | 22.02 | 22.6 | 21.96 | 2224835 |
| 1714516800 | 21.97 | -0.42 | -1.88 | 22.21 | 22.24 | 21.87 | 1925571 |
| 1714430400 | 22.39 | 0.15 | 0.67 | 22.51 | 22.705 | 22.26 | 1476551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
