-
5 DAY PERFORMANCE
+5.27% -
1 MONTH PERFORMANCE
-12.23% -
3 MONTH PERFORMANCE
-20.10% -
6 MONTH PERFORMANCE
-10.80% -
YEAR-TO-DATE PERFORMANCE
-24.12% -
1 YEAR PERFORMANCE
-17.76%
Americold Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $22.78 | $22.98 (0.88%) | $23.08 | $22.69 | 220,037 | |
| 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 |
| 09/20/2024 | $28.57 | $28.39 (-0.63%) | $28.68 | $28.34 | 2.77 M | $8.08 B |
| 09/19/2024 | $28.47 | $28.63 (0.56%) | $28.68 | $28.38 | 1.35 M | $8.15 B |
| 09/18/2024 | $28.44 | $28.28 (-0.56%) | $28.83 | $28.20 | 1.76 M | $8.05 B |
| 09/17/2024 | $28.77 | $28.32 (-1.56%) | $28.83 | $28.27 | 2.22 M | $8.06 B |
| 09/16/2024 | $29.05 | $28.63 (-1.45%) | $29.12 | $28.54 | 1.63 M | $8.15 B |
| 09/13/2024 | $29.28 | $29.02 (-0.89%) | $29.28 | $28.76 | 1.49 M | $8.26 B |
| 09/12/2024 | $29.10 | $28.96 (-0.48%) | $29.24 | $28.89 | 1.06 M | $8.24 B |
| 09/11/2024 | $28.79 | $29.09 (1.04%) | $29.14 | $28.50 | 1.52 M | $8.28 B |
| 09/10/2024 | $29.54 | $28.99 (-1.86%) | $29.54 | $28.55 | 2.04 M | $8.25 B |
| 09/09/2024 | $29.07 | $29.40 (1.14%) | $29.58 | $28.95 | 1.21 M | $8.37 B |
| 09/06/2024 | $29.18 | $29.13 (-0.17%) | $29.20 | $28.73 | 1.32 M | $8.29 B |
| 09/05/2024 | $29.34 | $29.16 (-0.61%) | $29.44 | $28.87 | 1.61 M | $8.30 B |
| 09/04/2024 | $29.06 | $29.08 (0.07%) | $29.55 | $28.97 | 1.54 M | $8.28 B |
| 09/03/2024 | $28.77 | $29.11 (1.18%) | $29.23 | $28.72 | 1.51 M | $8.29 B |
| 08/30/2024 | $29.02 | $29.00 (-0.07%) | $29.16 | $28.72 | 1.52 M | $8.26 B |
| 08/29/2024 | $29.23 | $28.77 (-1.57%) | $29.32 | $28.67 | 1.53 M | $8.19 B |
| 08/28/2024 | $29.51 | $29.23 (-0.95%) | $29.62 | $28.99 | 1.53 M | $8.32 B |
| 08/27/2024 | $29.19 | $29.53 (1.16%) | $29.61 | $29.19 | 968,027 | $8.41 B |
| 08/26/2024 | $29.64 | $29.44 (-0.67%) | $29.79 | $29.35 | 1.31 M | $8.38 B |
| 08/23/2024 | $28.89 | $29.53 (2.22%) | $29.61 | $28.77 | 1.53 M | $8.41 B |
| 08/22/2024 | $28.79 | $28.79 (0%) | $28.93 | $28.62 | 827,302 | $8.20 B |
| 08/21/2024 | $28.66 | $28.75 (0.31%) | $28.80 | $28.43 | 725,200 | $8.18 B |