COLD
Americold Realty Trust, Inc. NYQ · COLD
$15.30
-0.04
(-0.26%)
Neutral · -0.42σ
Price alert —
Loading…
Sign in to get a one-time email the moment COLD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $15.42 | $15.48 | $15.15 | $15.30 | 2.3M |
| 2026-07-21 | $15.47 | $15.63 | $15.31 | $15.34 | 2.7M |
| 2026-07-20 | $15.91 | $15.99 | $15.37 | $15.46 | 4.7M |
| 2026-07-17 | $15.76 | $16.14 | $15.76 | $15.93 | 2.9M |
| 2026-07-16 | $15.83 | $16.16 | $15.77 | $15.91 | 3.4M |
| 2026-07-15 | $15.99 | $16.02 | $15.62 | $15.78 | 5.5M |
| 2026-07-14 | $15.75 | $15.92 | $15.62 | $15.90 | 4.7M |
| 2026-07-13 | $15.57 | $15.79 | $15.56 | $15.69 | 3.6M |
| 2026-07-10 | $15.81 | $15.84 | $15.43 | $15.51 | 2.4M |
| 2026-07-09 | $15.71 | $15.91 | $15.62 | $15.72 | 2.2M |
| 2026-07-08 | $16.10 | $16.14 | $15.64 | $15.72 | 5.4M |
| 2026-07-07 | $16.35 | $16.88 | $16.21 | $16.25 | 5.5M |
| 2026-07-06 | $16.00 | $16.22 | $15.88 | $16.12 | 5.9M |
| 2026-07-02 | $16.21 | $16.42 | $15.95 | $16.24 | 4.1M |
| 2026-07-01 | $15.77 | $16.21 | $15.73 | $16.02 | 5.1M |
| 2026-06-30 | $15.70 | $16.05 | $15.69 | $15.72 | 5.5M |
| 2026-06-29 | $15.97 | $16.11 | $15.58 | $16.11 | 5.5M |
| 2026-06-26 | $15.48 | $16.00 | $15.31 | $15.97 | 7.6M |
| 2026-06-25 | $14.26 | $14.97 | $14.04 | $14.93 | 7.0M |
| 2026-06-24 | $14.23 | $14.56 | $14.12 | $14.14 | 3.9M |
| 2026-06-23 | $13.97 | $14.17 | $13.90 | $14.10 | 3.1M |
| 2026-06-22 | $14.26 | $14.26 | $13.90 | $13.97 | 2.9M |
| 2026-06-18 | $14.29 | $14.43 | $14.01 | $14.07 | 4.2M |
| 2026-06-17 | $14.59 | $14.66 | $14.07 | $14.15 | 3.1M |
| 2026-06-16 | $14.55 | $14.73 | $14.52 | $14.62 | 3.3M |
| 2026-06-15 | $14.71 | $14.87 | $14.32 | $14.55 | 3.0M |
| 2026-06-12 | $14.83 | $14.97 | $14.44 | $14.46 | 2.3M |
| 2026-06-11 | $14.48 | $14.77 | $14.31 | $14.67 | 5.1M |
| 2026-06-10 | $14.84 | $14.88 | $14.27 | $14.36 | 5.5M |
| 2026-06-09 | $14.81 | $15.23 | $14.65 | $14.89 | 8.7M |
| 2026-06-08 | $14.66 | $14.96 | $14.36 | $14.49 | 3.7M |
| 2026-06-05 | $14.75 | $14.99 | $14.70 | $14.71 | 3.4M |
| 2026-06-04 | $14.75 | $15.09 | $14.68 | $14.97 | 6.9M |
| 2026-06-03 | $14.83 | $14.97 | $14.59 | $14.61 | 4.8M |
| 2026-06-02 | $15.39 | $15.49 | $14.91 | $14.98 | 3.0M |
| 2026-06-01 | $15.46 | $15.69 | $15.28 | $15.34 | 7.0M |
| 2026-05-29 | $15.82 | $16.02 | $15.56 | $15.69 | 9.6M |
| 2026-05-28 | $15.27 | $15.88 | $15.09 | $15.81 | 7.2M |
| 2026-05-27 | $14.86 | $15.34 | $14.86 | $15.33 | 4.9M |
| 2026-05-26 | $14.87 | $14.98 | $14.66 | $14.86 | 4.1M |
| 2026-05-22 | $14.53 | $14.93 | $14.48 | $14.81 | 3.7M |
| 2026-05-21 | $14.19 | $14.57 | $14.10 | $14.44 | 2.2M |
| 2026-05-20 | $14.04 | $14.45 | $13.84 | $14.41 | 2.6M |
| 2026-05-19 | $14.43 | $14.52 | $14.00 | $14.01 | 2.2M |
| 2026-05-18 | $14.35 | $14.52 | $14.25 | $14.49 | 2.4M |
| 2026-05-15 | $14.33 | $14.41 | $14.11 | $14.26 | 3.6M |
| 2026-05-14 | $14.93 | $15.02 | $14.56 | $14.59 | 3.7M |
| 2026-05-13 | $14.70 | $14.97 | $14.62 | $14.91 | 4.1M |
| 2026-05-12 | $14.55 | $14.81 | $14.21 | $14.80 | 4.8M |
| 2026-05-11 | $15.09 | $15.15 | $14.24 | $14.56 | 6.2M |
| 2026-05-08 | $15.00 | $15.20 | $14.73 | $14.84 | 7.8M |
| 2026-05-07 | $13.10 | $15.00 | $13.10 | $14.97 | 14.5M |
| 2026-05-06 | $12.13 | $12.73 | $12.13 | $12.70 | 5.1M |
| 2026-05-05 | $11.93 | $12.10 | $11.78 | $11.99 | 4.0M |
| 2026-05-04 | $12.21 | $12.51 | $11.90 | $11.91 | 4.2M |
| 2026-05-01 | $12.35 | $12.44 | $12.20 | $12.28 | 4.6M |
| 2026-04-30 | $12.09 | $12.29 | $12.06 | $12.23 | 3.7M |
| 2026-04-29 | $12.36 | $12.52 | $11.94 | $12.00 | 3.7M |
| 2026-04-28 | $12.35 | $12.51 | $12.09 | $12.47 | 2.9M |
| 2026-04-27 | $12.60 | $12.71 | $12.23 | $12.26 | 4.5M |
| 2026-04-24 | $12.24 | $12.86 | $12.12 | $12.83 | 4.1M |
| 2026-04-23 | $12.25 | $12.43 | $12.11 | $12.27 | 1.9M |
| 2026-04-22 | $12.70 | $12.73 | $12.19 | $12.24 | 3.1M |
| 2026-04-21 | $12.90 | $12.90 | $12.49 | $12.56 | 1.9M |
| 2026-04-20 | $12.72 | $12.95 | $12.70 | $12.93 | 2.6M |
| 2026-04-17 | $12.63 | $12.98 | $12.47 | $12.80 | 4.5M |
| 2026-04-16 | $12.16 | $12.47 | $12.12 | $12.40 | 3.9M |
| 2026-04-15 | $12.36 | $12.48 | $12.03 | $12.11 | 3.3M |
| 2026-04-14 | $12.33 | $12.48 | $12.24 | $12.35 | 3.6M |
| 2026-04-13 | $11.97 | $12.34 | $11.89 | $12.28 | 4.5M |
| 2026-04-10 | $12.08 | $12.22 | $11.94 | $12.01 | 2.0M |
| 2026-04-09 | $11.87 | $12.24 | $11.84 | $12.01 | 3.6M |
| 2026-04-08 | $11.67 | $11.98 | $11.56 | $11.98 | 4.7M |
| 2026-04-07 | $11.48 | $11.60 | $11.38 | $11.42 | 3.6M |
| 2026-04-06 | $11.51 | $11.63 | $11.37 | $11.52 | 3.8M |
| 2026-04-02 | $11.16 | $11.48 | $10.98 | $11.48 | 3.9M |
| 2026-04-01 | $11.46 | $11.55 | $11.22 | $11.23 | 3.5M |
| 2026-03-31 | $11.46 | $11.66 | $11.28 | $11.46 | 7.5M |
| 2026-03-30 | $11.09 | $11.49 | $10.90 | $11.46 | 7.9M |
| 2026-03-27 | $11.09 | $11.28 | $10.70 | $10.94 | 10.3M |
| 2026-03-26 | $11.29 | $11.47 | $11.16 | $11.17 | 2.6M |
| 2026-03-25 | $11.47 | $11.56 | $11.17 | $11.31 | 2.7M |
| 2026-03-24 | $11.15 | $11.48 | $11.08 | $11.33 | 3.2M |
| 2026-03-23 | $11.50 | $11.62 | $11.24 | $11.27 | 3.7M |
| 2026-03-20 | $11.52 | $11.58 | $11.07 | $11.25 | 5.3M |
| 2026-03-19 | $11.89 | $11.90 | $11.47 | $11.51 | 3.7M |
| 2026-03-18 | $11.97 | $12.24 | $11.86 | $11.96 | 3.4M |
| 2026-03-17 | $11.64 | $12.16 | $11.54 | $11.98 | 5.2M |
| 2026-03-16 | $11.28 | $11.53 | $11.24 | $11.39 | 5.0M |
| 2026-03-13 | $11.41 | $11.60 | $11.06 | $11.13 | 3.3M |
| 2026-03-12 | $11.77 | $11.87 | $11.27 | $11.28 | 5.0M |
| 2026-03-11 | $12.17 | $12.17 | $11.64 | $11.84 | 3.7M |
| 2026-03-10 | $12.18 | $12.27 | $12.01 | $12.10 | 3.6M |
| 2026-03-09 | $12.33 | $12.33 | $11.85 | $12.25 | 4.9M |
| 2026-03-06 | $12.77 | $12.77 | $12.36 | $12.51 | 2.1M |
| 2026-03-05 | $12.36 | $12.76 | $12.34 | $12.70 | 2.5M |
| 2026-03-04 | $12.67 | $12.73 | $12.39 | $12.56 | 4.5M |
| 2026-03-03 | $12.75 | $12.85 | $12.42 | $12.68 | 4.0M |
| 2026-03-02 | $13.25 | $13.35 | $12.98 | $13.05 | 3.7M |
| 2026-02-27 | $13.37 | $13.66 | $13.27 | $13.39 | 5.8M |
| 2026-02-26 | $13.22 | $13.66 | $13.12 | $13.58 | 7.9M |
| 2026-02-25 | $13.00 | $13.20 | $12.74 | $13.13 | 5.5M |
| 2026-02-24 | $13.30 | $13.33 | $13.04 | $13.08 | 6.3M |
| 2026-02-23 | $13.42 | $13.53 | $13.07 | $13.30 | 3.3M |
| 2026-02-20 | $13.83 | $13.89 | $13.17 | $13.41 | 6.4M |
| 2026-02-19 | $12.39 | $14.05 | $12.39 | $13.89 | 17.3M |
| 2026-02-18 | $12.38 | $12.39 | $11.95 | $12.00 | 6.0M |
| 2026-02-17 | $12.49 | $12.50 | $12.11 | $12.32 | 5.5M |
| 2026-02-13 | $12.42 | $12.55 | $12.22 | $12.36 | 4.1M |
| 2026-02-12 | $12.52 | $12.77 | $12.02 | $12.34 | 6.4M |
| 2026-02-11 | $12.84 | $12.96 | $12.49 | $12.55 | 2.5M |
| 2026-02-10 | $12.85 | $12.98 | $12.79 | $12.87 | 5.5M |
| 2026-02-09 | $12.65 | $12.90 | $12.51 | $12.75 | 4.6M |
| 2026-02-06 | $12.67 | $12.77 | $12.55 | $12.66 | 4.6M |
| 2026-02-05 | $12.42 | $12.87 | $12.31 | $12.51 | 5.4M |
| 2026-02-04 | $12.70 | $13.20 | $12.66 | $13.02 | 3.5M |
| 2026-02-03 | $12.53 | $12.69 | $12.36 | $12.65 | 3.5M |
| 2026-02-02 | $12.38 | $12.64 | $12.30 | $12.56 | 4.0M |
| 2026-01-30 | $12.40 | $12.68 | $12.21 | $12.41 | 7.5M |
| 2026-01-29 | $12.36 | $12.59 | $12.21 | $12.38 | 5.6M |
| 2026-01-28 | $12.83 | $12.87 | $12.24 | $12.29 | 6.1M |
| 2026-01-27 | $12.67 | $12.90 | $12.55 | $12.78 | 4.0M |
| 2026-01-26 | $13.26 | $13.44 | $12.89 | $12.96 | 3.7M |
| 2026-01-23 | $12.95 | $13.26 | $12.90 | $13.24 | 4.2M |