5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
-24.30%
6 MONTH PERFORMANCE
-15.23%
YEAR-TO-DATE PERFORMANCE
-29.01%
1 YEAR PERFORMANCE
-28.68%
Americold Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $21.20 | $21.48 (1.32%) | $21.69 | $21.01 | 3.81 M | $6.12 B |
| 12/19/2024 | $21.63 | $21.03 (-2.77%) | $21.85 | $21.01 | 2.64 M | $5.99 B |
| 12/18/2024 | $22.21 | $21.70 (-2.3%) | $22.53 | $21.63 | 2.03 M | $6.18 B |
| 12/17/2024 | $22.41 | $22.32 (-0.4%) | $22.58 | $22.08 | 1.75 M | $6.36 B |
| 12/16/2024 | $22.69 | $22.48 (-0.93%) | $23.16 | $22.39 | 1.63 M | $6.40 B |
| 12/13/2024 | $22.36 | $22.80 (1.97%) | $22.85 | $22.33 | 2.80 M | $6.49 B |
| 12/12/2024 | $22.71 | $22.49 (-0.97%) | $23.00 | $22.43 | 1.78 M | $6.41 B |
| 12/11/2024 | $22.66 | $22.76 (0.44%) | $22.85 | $22.48 | 1.95 M | $6.48 B |
| 12/10/2024 | $23.41 | $22.66 (-3.2%) | $23.41 | $22.58 | 2.33 M | $6.45 B |
| 12/09/2024 | $23.07 | $23.41 (1.47%) | $23.62 | $23.07 | 2.56 M | $6.67 B |
| 12/06/2024 | $22.95 | $23.13 (0.78%) | $23.21 | $22.68 | 1.44 M | $6.59 B |
| 12/05/2024 | $22.69 | $23.04 (1.54%) | $23.05 | $22.44 | 1.88 M | $6.56 B |
| 12/04/2024 | $23.08 | $22.85 (-1%) | $23.24 | $22.72 | 1.26 M | $6.51 B |
| 12/03/2024 | $23.44 | $23.10 (-1.45%) | $23.58 | $22.97 | 1.65 M | $6.58 B |
| 12/02/2024 | $23.84 | $23.41 (-1.8%) | $23.88 | $23.39 | 2.33 M | $6.67 B |
| 11/29/2024 | $24.01 | $23.86 (-0.62%) | $24.12 | $23.70 | 1.46 M | $6.80 B |
| 11/27/2024 | $23.93 | $24.04 (0.46%) | $24.22 | $23.80 | 2.03 M | $6.85 B |
| 11/26/2024 | $23.86 | $23.66 (-0.84%) | $24.00 | $23.37 | 1.62 M | $6.74 B |
| 11/25/2024 | $23.26 | $24.00 (3.18%) | $24.00 | $23.15 | 2.49 M | $6.84 B |
| 11/22/2024 | $23.00 | $23.09 (0.39%) | $23.17 | $22.89 | 1.78 M | $6.58 B |
| 11/21/2024 | $22.78 | $22.88 (0.44%) | $23.20 | $22.69 | 2.50 M | $6.52 B |
| 11/20/2024 | $22.03 | $22.81 (3.54%) | $22.82 | $21.94 | 4.00 M | $6.50 B |
| 11/19/2024 | $21.78 | $22.15 (1.7%) | $22.34 | $21.69 | 2.12 M | $6.31 B |
| 11/18/2024 | $21.73 | $21.75 (0.09%) | $21.96 | $21.65 | 2.72 M | $6.20 B |
| 11/15/2024 | $21.65 | $21.82 (0.79%) | $22.14 | $21.53 | 2.52 M | $6.22 B |
| 11/14/2024 | $22.44 | $21.73 (-3.16%) | $22.45 | $21.54 | 2.22 M | $6.19 B |
| 11/13/2024 | $22.77 | $22.35 (-1.84%) | $22.93 | $22.18 | 2.90 M | $6.37 B |
| 11/12/2024 | $22.65 | $22.70 (0.22%) | $23.00 | $22.46 | 2.69 M | $6.47 B |
| 11/11/2024 | $22.62 | $22.82 (0.88%) | $23.05 | $22.59 | 2.08 M | $6.50 B |
| 11/08/2024 | $23.17 | $22.76 (-1.77%) | $23.58 | $22.70 | 2.31 M | $6.48 B |
| 11/07/2024 | $24.50 | $23.17 (-5.43%) | $24.74 | $22.73 | 7.43 M | $6.60 B |
| 11/06/2024 | $26.30 | $25.26 (-3.95%) | $26.42 | $24.84 | 3.80 M | $7.20 B |
| 11/05/2024 | $25.66 | $26.19 (2.07%) | $26.20 | $25.53 | 1.46 M | $7.46 B |
| 11/04/2024 | $25.44 | $25.81 (1.45%) | $25.87 | $25.37 | 1.54 M | $7.35 B |
| 11/01/2024 | $25.82 | $25.39 (-1.67%) | $25.99 | $25.36 | 1.09 M | $7.23 B |
| 10/31/2024 | $25.69 | $25.68 (-0.04%) | $26.08 | $25.66 | 2.16 M | $7.31 B |
| 10/30/2024 | $25.75 | $25.91 (0.62%) | $26.13 | $25.70 | 1.77 M | $7.38 B |
| 10/29/2024 | $26.16 | $25.75 (-1.57%) | $26.16 | $25.75 | 2.01 M | $7.33 B |
| 10/28/2024 | $26.23 | $26.12 (-0.42%) | $26.32 | $26.02 | 1.61 M | $7.44 B |
| 10/25/2024 | $26.36 | $26.03 (-1.25%) | $26.37 | $25.89 | 1.31 M | $7.41 B |
| 10/24/2024 | $26.47 | $26.31 (-0.6%) | $26.66 | $26.30 | 684,800 | $7.49 B |
| 10/23/2024 | $26.25 | $26.46 (0.8%) | $26.58 | $26.07 | 1.23 M | $7.53 B |
| 10/22/2024 | $26.10 | $26.28 (0.69%) | $26.44 | $25.95 | 1.31 M | $7.48 B |
| 10/21/2024 | $26.58 | $26.17 (-1.54%) | $26.62 | $26.10 | 1.10 M | $7.45 B |
| 10/18/2024 | $26.80 | $26.77 (-0.11%) | $26.90 | $26.66 | 995,743 | $7.62 B |
| 10/17/2024 | $26.98 | $26.90 (-0.3%) | $27.00 | $26.63 | 2.52 M | $7.66 B |
| 10/16/2024 | $26.89 | $27.03 (0.52%) | $27.22 | $26.60 | 2.65 M | $7.69 B |
| 10/15/2024 | $26.85 | $26.79 (-0.22%) | $27.07 | $26.74 | 2.00 M | $7.63 B |
| 10/14/2024 | $26.74 | $26.78 (0.15%) | $26.98 | $26.49 | 1.14 M | $7.62 B |
| 10/11/2024 | $26.85 | $26.85 (0%) | $27.06 | $26.73 | 918,300 | $7.64 B |
| 10/10/2024 | $26.88 | $26.71 (-0.63%) | $27.00 | $26.44 | 1.71 M | $7.60 B |
| 10/09/2024 | $26.78 | $26.81 (0.11%) | $26.95 | $26.48 | 1.81 M | $7.63 B |
| 10/08/2024 | $27.14 | $26.86 (-1.03%) | $27.24 | $26.74 | 1.35 M | $7.65 B |
| 10/07/2024 | $27.49 | $27.18 (-1.13%) | $27.55 | $27.00 | 952,000 | $7.74 B |
| 10/04/2024 | $27.55 | $27.58 (0.11%) | $27.68 | $27.32 | 1.55 M | $7.85 B |
| 10/03/2024 | $27.10 | $27.44 (1.25%) | $27.49 | $27.10 | 978,600 | $7.81 B |
| 10/02/2024 | $27.58 | $27.27 (-1.12%) | $27.85 | $27.10 | 1.58 M | $7.76 B |
| 10/01/2024 | $28.36 | $27.78 (-2.05%) | $28.36 | $27.71 | 1.21 M | $7.91 B |
| 09/30/2024 | $28.34 | $28.27 (-0.25%) | $28.60 | $27.95 | 1.62 M | $8.05 B |
| 09/27/2024 | $28.82 | $28.60 (-0.76%) | $29.02 | $28.53 | 1.41 M | $8.14 B |
| 09/26/2024 | $28.96 | $28.63 (-1.14%) | $29.04 | $28.40 | 1.37 M | $8.15 B |
| 09/25/2024 | $29.22 | $28.72 (-1.71%) | $29.32 | $28.69 | 1.88 M | $8.18 B |
| 09/24/2024 | $28.80 | $29.22 (1.46%) | $29.51 | $28.80 | 2.20 M | $8.32 B |
| 09/23/2024 | $28.45 | $28.83 (1.34%) | $29.03 | $28.45 | 1.60 M | $8.21 B |