-
5 DAY PERFORMANCE
-2.44% -
1 MONTH PERFORMANCE
-5.42% -
3 MONTH PERFORMANCE
+6.32% -
6 MONTH PERFORMANCE
+16.52% -
YEAR-TO-DATE PERFORMANCE
-8.89% -
1 YEAR PERFORMANCE
-6.57%
Americold Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $28.87 | $28.68 (-0.66%) | $28.97 | $28.55 | 985,000 | $8.16 B |
| 08/19/2024 | $28.41 | $28.86 (1.58%) | $29.06 | $28.39 | 1.37 M | $8.22 B |
| 08/16/2024 | $28.21 | $28.37 (0.57%) | $28.44 | $28.06 | 1.22 M | $8.08 B |
| 08/15/2024 | $28.51 | $28.20 (-1.09%) | $28.67 | $28.10 | 1.85 M | $8.03 B |
| 08/14/2024 | $28.72 | $28.39 (-1.15%) | $28.77 | $28.27 | 1.52 M | $8.08 B |
| 08/13/2024 | $28.47 | $28.72 (0.88%) | $28.83 | $28.25 | 1.73 M | $8.18 B |
| 08/12/2024 | $28.93 | $28.35 (-2%) | $29.05 | $28.34 | 2.01 M | $8.07 B |
| 08/09/2024 | $29.38 | $29.06 (-1.09%) | $29.45 | $28.60 | 1.75 M | $8.27 B |
| 08/08/2024 | $28.95 | $29.33 (1.31%) | $29.81 | $28.50 | 3.06 M | $8.35 B |
| 08/07/2024 | $29.59 | $28.95 (-2.16%) | $29.70 | $28.89 | 3.84 M | $8.24 B |
| 08/06/2024 | $29.15 | $29.45 (1.03%) | $29.87 | $29.10 | 3.17 M | $8.38 B |
| 08/05/2024 | $29.24 | $29.11 (-0.44%) | $29.81 | $28.81 | 1.69 M | $8.29 B |
| 08/02/2024 | $30.09 | $29.97 (-0.4%) | $30.45 | $29.40 | 2.61 M | $8.53 B |
| 08/01/2024 | $30.11 | $30.24 (0.43%) | $30.43 | $29.89 | 1.55 M | $8.61 B |
| 07/31/2024 | $29.97 | $29.89 (-0.27%) | $30.40 | $29.69 | 2.93 M | $8.51 B |
| 07/30/2024 | $29.62 | $29.93 (1.05%) | $29.99 | $29.52 | 1.65 M | $8.52 B |
| 07/29/2024 | $29.52 | $29.47 (-0.17%) | $29.79 | $29.14 | 2.64 M | $8.39 B |
| 07/26/2024 | $28.96 | $29.47 (1.76%) | $29.59 | $28.82 | 2.70 M | $8.39 B |
| 07/25/2024 | $29.10 | $28.85 (-0.86%) | $29.75 | $28.82 | 3.51 M | $8.21 B |
| 07/24/2024 | $29.44 | $29.08 (-1.22%) | $29.49 | $28.89 | 4.42 M | $8.28 B |
| 07/23/2024 | $28.73 | $29.40 (2.33%) | $29.53 | $28.58 | 4.34 M | $8.37 B |
| 07/22/2024 | $28.51 | $28.74 (0.81%) | $28.75 | $28.13 | 1.92 M | $8.18 B |
| 07/19/2024 | $28.44 | $28.50 (0.21%) | $28.66 | $28.12 | 1.58 M | $8.11 B |
| 07/18/2024 | $28.32 | $28.46 (0.49%) | $29.20 | $28.24 | 2.92 M | $8.10 B |
| 07/17/2024 | $27.99 | $28.42 (1.54%) | $28.74 | $27.99 | 2.74 M | $8.09 B |
| 07/16/2024 | $27.56 | $28.10 (1.96%) | $28.42 | $27.41 | 3.05 M | $8.00 B |
| 07/15/2024 | $27.25 | $27.44 (0.7%) | $27.48 | $27.09 | 1.55 M | $7.81 B |
| 07/12/2024 | $27.32 | $27.27 (-0.18%) | $27.74 | $27.20 | 1.41 M | $7.76 B |
| 07/11/2024 | $27.13 | $27.16 (0.11%) | $27.53 | $26.97 | 2.86 M | $7.73 B |
| 07/10/2024 | $26.42 | $26.76 (1.29%) | $26.89 | $26.27 | 2.19 M | $7.62 B |
| 07/09/2024 | $25.97 | $26.18 (0.81%) | $26.33 | $25.66 | 1.50 M | $7.45 B |
| 07/08/2024 | $25.98 | $25.99 (0.04%) | $26.07 | $25.81 | 1.09 M | $7.40 B |
| 07/05/2024 | $26.16 | $25.94 (-0.84%) | $26.27 | $25.79 | 885,070 | $7.38 B |