Americold Realty Trust Inc (COLD)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.665 | -3.00361336947 | 22.14 | 22.14 | 21.15 | 1983411 | 21.6281538 | CS |
| 4 | -0.805 | -3.6131059246 | 22.28 | 23.52 | 20.7 | 2767253 | 22.21991768 | CS |
| 12 | 0.025 | 0.11655011655 | 21.45 | 23.52 | 20.41 | 2253764 | 21.89980329 | CS |
| 26 | -7.485 | -25.8459944751 | 28.96 | 29.04 | 20.41 | 2092790 | 22.97072353 | CS |
| 52 | -3.295 | -13.3023819136 | 24.77 | 30.45 | 20.41 | 2111583 | 24.75502949 | CS |
| 156 | -5.985 | -21.7953386744 | 27.46 | 33.9 | 20.41 | 1872445 | 27.14182974 | CS |
| 260 | -10.415 | -32.6591407965 | 31.89 | 41.5 | 20.41 | 1917114 | 30.25436746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 21.49 | -0.11 | -0.51 | 21.62 | 21.65 | 21.31 | 1909500 |
| 1742856000 | 21.6 | 0.31 | 1.46 | 21.27 | 21.67 | 21.15 | 1652036 |
| 1742596800 | 21.29 | -0.58 | -2.65 | 21.82 | 22.1 | 21.21 | 2299765 |
| 1742510400 | 21.87 | -0.05 | -0.23 | 22 | 22.14 | 21.645 | 1913332 |
| 1742424000 | 21.92 | -0.22 | -0.99 | 22.14 | 22.14 | 21.65 | 2142423 |
| 1742337600 | 22.14 | 0.2 | 0.91 | 21.94 | 22.355 | 21.8391 | 1640652 |
| 1742251200 | 21.94 | 0.56 | 2.62 | 21.32 | 22.125 | 21.32 | 1683263 |
| 1741992000 | 21.38 | 0.63 | 3.04 | 20.86 | 21.41 | 20.77 | 2208118 |
| 1741905600 | 20.75 | -0.27 | -1.28 | 20.96 | 21.62 | 20.735 | 1245620 |
| 1741819200 | 21.02 | -0.26 | -1.22 | 21.28 | 21.39 | 20.7 | 2121308 |
| 1741732800 | 21.28 | -0.54 | -2.47 | 21.85 | 22.18 | 21.2 | 3181492 |
| 1741646400 | 21.82 | -0.86 | -3.79 | 22.69 | 22.91 | 21.56 | 2899459 |
| 1741390800 | 22.68 | 0.19 | 0.84 | 22.46 | 22.93 | 22.406 | 2168830 |
| 1741304400 | 22.49 | -0.36 | -1.58 | 22.69 | 22.79 | 22.21 | 1401768 |
| 1741218000 | 22.85 | 0.88 | 4.01 | 21.91 | 23.03 | 21.81 | 2653599 |
| 1741131600 | 21.97 | -0.45 | -2.01 | 22.36 | 22.59 | 21.96 | 1833339 |
| 1741045200 | 22.42 | -0.51 | -2.22 | 22.86 | 22.93 | 22.31 | 1877355 |
| 1740786000 | 22.93 | -0.12 | -0.52 | 22.89 | 23.05 | 22.65 | 9006721 |
| 1740699600 | 23.05 | 0.6 | 2.67 | 22.42 | 23.52 | 22.2001 | 8071518 |
| 1740613200 | 22.45 | 0.28 | 1.26 | 22.28 | 22.53 | 22.2 | 3434970 |
| 1740526800 | 22.17 | -0.17 | -0.76 | 22.37 | 22.662 | 22.005 | 4728349 |
| 1740440400 | 22.34 | 0.25 | 1.13 | 22.04 | 22.42 | 21.89 | 3646887 |
| 1740181200 | 22.09 | -0.23 | -1.03 | 22.13 | 22.365 | 21.935 | 2590147 |
| 1740094800 | 22.32 | 1.3 | 6.18 | 22.47 | 22.67 | 21.64 | 3970445 |
| 1740008400 | 21.02 | 0.06 | 0.29 | 20.96 | 21.24 | 20.85 | 3854775 |
| 1739922000 | 20.96 | -0.44 | -2.06 | 21.35 | 21.5 | 20.95 | 2234682 |
| 1739576400 | 21.4 | -0.07 | -0.33 | 21.62 | 21.9 | 21.325 | 2062368 |
| 1739490000 | 21.47 | 0.08 | 0.37 | 21.36 | 21.59 | 21.3 | 1470794 |
| 1739403600 | 21.39 | -0.35 | -1.61 | 21.45 | 21.665 | 21.39 | 1161079 |
| 1739317200 | 21.74 | 0.17 | 0.79 | 21.49 | 22.02 | 21.4309 | 1980767 |
| 1739230800 | 21.57 | -0.13 | -0.60 | 21.7 | 21.8 | 21.4 | 1759685 |
| 1738971600 | 21.7 | -0.24 | -1.09 | 22.04 | 22.04 | 21.47 | 1038458 |
| 1738885200 | 21.94 | 0.23 | 1.06 | 21.81 | 21.99 | 21.63 | 1319007 |
| 1738798800 | 21.71 | 0.09 | 0.42 | 21.85 | 21.98 | 21.6081 | 1549310 |
| 1738712400 | 21.62 | 0.17 | 0.79 | 21.27 | 21.83 | 21.19 | 1190025 |
| 1738626000 | 21.45 | -0.4 | -1.83 | 21.42 | 21.62 | 21.07 | 3566908 |
| 1738366800 | 21.85 | -0.17 | -0.77 | 22.06 | 22.219 | 21.77 | 1189332 |
| 1738280400 | 22.02 | 0.18 | 0.82 | 22.17 | 22.43 | 21.78 | 1213617 |
| 1738194000 | 21.84 | -0.28 | -1.27 | 22.12 | 22.23 | 21.58 | 1406684 |
| 1738107600 | 22.12 | -0.22 | -0.98 | 22.24 | 22.73 | 22.07 | 1940959 |
| 1738021200 | 22.34 | 0.66 | 3.04 | 21.88 | 22.43 | 21.82 | 1860887 |
| 1737762000 | 21.68 | 0.17 | 0.79 | 21.81 | 21.91 | 21.585 | 1060441 |
| 1737675600 | 21.51 | 0 | 0.00 | 21.51 | 21.51 | 21.51 | 0 |
| 1737589200 | 21.51 | -0.78 | -3.50 | 22.08 | 22.12 | 21.51 | 1187075 |
| 1737502800 | 22.29 | 0.89 | 4.16 | 21.55 | 22.32 | 21.46 | 1862059 |
| 1737157200 | 21.4 | 0.01 | 0.05 | 21.52 | 21.77 | 21.37 | 1486413 |
| 1737070800 | 21.39 | 0.65 | 3.13 | 20.72 | 21.45 | 20.62 | 1826087 |
| 1736984400 | 20.74 | -0.35 | -1.66 | 21.6 | 21.65 | 20.41 | 1964576 |
| 1736898000 | 21.09 | 0.07 | 0.33 | 21.03 | 21.26 | 20.84 | 1600708 |
| 1736811600 | 21.02 | 0.13 | 0.62 | 21 | 21.1 | 20.74 | 1742646 |
| 1736552400 | 20.89 | -0.28 | -1.32 | 20.95 | 21.01 | 20.58 | 2073024 |
| 1736379600 | 21.17 | -0.12 | -0.56 | 21.2 | 21.3 | 20.97 | 1552824 |
| 1736293200 | 21.29 | -0.33 | -1.53 | 21.75 | 22 | 21.24 | 2068824 |
| 1736206800 | 21.62 | 0 | 0.00 | 21.51 | 21.97 | 21.485 | 1297857 |
| 1735947600 | 21.62 | 0.27 | 1.26 | 21.18 | 21.67 | 21.16 | 1318955 |
| 1735861200 | 21.35 | -0.05 | -0.23 | 21.45 | 21.6 | 21.25 | 1835315 |
| 1735688400 | 21.4 | 0.2 | 0.94 | 21.2 | 21.52 | 21.17 | 2151978 |
| 1735602000 | 21.2 | -0.2 | -0.93 | 21.29 | 21.3 | 20.98 | 1497940 |
| 1735342800 | 21.4 | -0.02 | -0.09 | 21.32 | 21.54 | 21.14 | 1805339 |
| 1735256400 | 21.42 | -0.01 | -0.05 | 21.35 | 21.74 | 21.16 | 2119788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
