Quantcast

Americold Realty Trust Common Shares Historical Stock Prices

COLD 
$22.98
*  
0.16
0.69%
Get COLD Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading COLD now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    COLD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.24 23.50 22.76 22.98 623,713
08/13/2018 23.29 23.5 22.76 22.98 623,713
08/10/2018 23.04 23.32 21.45 23.14 1,753,577
08/09/2018 21.39 21.55 21.25 21.5 403,739
08/08/2018 21.47 21.5 21.3 21.37 753,788
08/07/2018 21.6 21.65 21.27 21.49 410,509
08/06/2018 21.74 21.84 21.55 21.67 296,881
08/03/2018 21.61 21.69 21.505 21.68 401,082
08/02/2018 21.37 21.5925 21.25 21.54 426,422
08/01/2018 21.48 21.545 21.28 21.41 403,839
07/31/2018 21.4 21.72 21.275 21.51 896,228
07/30/2018 21.34 21.55 21.12 21.32 632,136
07/27/2018 21.59 21.61 21.17 21.24 517,014
07/26/2018 21.66 21.83 21.56 21.59 566,431
07/25/2018 21.39 21.66 21.3 21.62 1,113,891
07/24/2018 21.29 21.64 21.16 21.5 468,531
07/23/2018 21.42 21.42 21.06 21.29 777,705
07/20/2018 21.34 21.47 21.17 21.36 481,120
07/19/2018 21.25 21.46 21.15 21.44 959,258
07/18/2018 21.26 21.56 21.11 21.25 694,089
07/17/2018 21.59 21.715 21.25 21.29 760,669
07/16/2018 21.79 21.9 21.5 21.64 400,236
07/13/2018 21.5 21.7772 21.5 21.72 399,232
07/12/2018 21.61 21.71 21.38 21.54 437,004
07/11/2018 21.53 21.67 21.44 21.44 410,593
07/10/2018 21.52 21.915 21.43 21.62 876,300
07/09/2018 22.3 22.43 21.39 21.5 1,816,752
07/06/2018 22.23 22.43 22.185 22.3 578,457
07/05/2018 22.11 22.35 21.92 22.21 712,522
07/03/2018 21.9 22.06 21.84 22.04 287,396
07/02/2018 21.92 22.03 21.7501 21.87 285,176
06/29/2018 22.44 22.44 21.87 22.02 564,636
06/28/2018 22 22.3225 21.86 22.25 264,797
06/27/2018 22.64 22.64 22.01 22.12 430,388
06/26/2018 22.59 22.78 22.38 22.66 399,504
06/25/2018 22.26 22.56 22.1 22.54 339,012
06/22/2018 22.24 22.45 22.06 22.26 1,436,055
06/21/2018 22.12 22.32 21.9 22.25 604,468
06/20/2018 21.95 22.16 21.82 22.12 874,618
06/19/2018 21.65 22.05 21.45 21.75 1,260,120
06/18/2018 21.39 21.83 21.39 21.72 961,934
06/15/2018 21.65 21.71 21.24 21.5 2,579,872
06/14/2018 21.83 21.94 21.67 21.67 701,156
06/13/2018 21.87 21.91 21.575 21.7 1,448,451
06/12/2018 21.63 21.94 21.56 21.7 1,035,444
06/11/2018 21.75 21.75 21.39 21.62 408,978
06/08/2018 21.76 21.865 21.61 21.7 817,642
06/07/2018 21.72 21.86 21.6575 21.74 1,104,208
06/06/2018 21.53 21.8 21.24 21.7 756,480
06/05/2018 21.94 22.03 21.34 21.52 1,049,013
06/04/2018 21.3 22.14 21.26 22 1,872,188
06/01/2018 21 21.62 20.77 21.35 1,360,813
05/31/2018 21.78 21.78 20.45 20.6 3,858,791
05/30/2018 21.51 21.82 21.45 21.76 433,704
05/29/2018 21.5 21.675 21.35 21.43 771,908
05/25/2018 21.75 21.83 21.425 21.61 283,740
05/24/2018 21.71 21.8 21.45 21.68 312,716
05/23/2018 21.52 21.99 21.28 21.64 876,712
05/22/2018 21.75 22.01 21.25 21.42 739,656
05/21/2018 21.85 22.1 21.77 21.89 467,782
05/18/2018 21.95 22.03 21.7 21.85 525,998
05/17/2018 21.44 22.07 21.11 21.85 1,641,975
05/16/2018 21.07 21.49 20.9 21.41 933,761
05/15/2018 21.39 21.74 20.75 21.03 1,317,492
05/14/2018 22.3 22.39 21.23 21.42 622,583
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio