U.S. markets closed

Americold Realty Trust, Inc. (COLD)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
25.35-0.02 (-0.08%)
Al cierre: 04:00PM EDT
25.25 -0.10 (-0.39%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202425.3925.6825.2525.3525.352,525,800
20 jun 202425.5725.7325.3325.3725.371,650,600
18 jun 202425.7925.9025.6025.6525.651,905,000
17 jun 202425.4125.9325.3225.6725.671,292,100
14 jun 202425.5925.7825.2025.4925.491,124,200
13 jun 202425.7125.9125.0225.6625.663,383,900
12 jun 202426.8326.8325.2225.5825.584,848,600
11 jun 202426.7926.8426.2126.2426.243,234,700
10 jun 202426.5927.2726.5826.8026.803,249,500
07 jun 202426.6226.6826.2326.6026.601,983,200
06 jun 202427.2727.3926.8226.9526.951,768,600
05 jun 202427.3127.6427.2227.4127.411,671,700
04 jun 202426.9627.6726.8827.3827.383,339,500
03 jun 202426.8527.2026.6726.9826.983,113,200
31 may 202426.3326.7026.2026.6726.674,842,300
30 may 202426.0126.4225.8326.3026.304,535,800
29 may 202425.5125.9625.4325.8525.852,629,300
28 may 202425.5325.9125.4225.8625.865,263,000
24 may 202425.4225.5125.2025.3725.371,763,300
23 may 202425.6325.7025.1725.2625.262,954,500
22 may 202425.5925.6625.1925.3025.301,929,600
21 may 202425.3725.7625.2925.7525.752,757,500
20 may 202425.2525.7525.2225.3725.372,269,400
17 may 202424.7425.4524.6425.3925.393,606,000
16 may 202424.4224.8824.2724.7624.762,059,600
15 may 202424.3824.6624.2124.4224.421,851,400
14 may 202423.9124.1023.6424.0824.082,488,900
13 may 202424.0924.3223.6523.7023.702,673,000
10 may 202425.2025.2024.0024.1424.145,511,900
09 may 202422.9323.2622.7922.9422.944,025,500
08 may 202422.4723.0022.3622.8622.862,369,100
07 may 202422.6922.8022.5822.6222.622,518,200
06 may 202422.8222.8522.4722.5322.531,427,900
03 may 202422.7523.0422.4822.7022.701,289,800
02 may 202422.6022.6022.2022.4022.401,831,200
01 may 202422.0222.6021.9622.3522.352,225,300
30 abr 202422.2022.2421.8721.9721.971,925,600
29 abr 202422.5122.7022.2622.3922.391,417,000
26 abr 202422.3422.4522.2322.2422.241,616,900
25 abr 202422.2722.5722.2222.3322.331,303,500
24 abr 202422.7922.7922.5122.5222.521,390,200
23 abr 202422.7623.0922.7522.7922.791,273,700
22 abr 202422.8722.9222.6722.8022.801,362,200
19 abr 202422.8022.9822.6722.8422.841,402,300
18 abr 202423.1923.1922.6922.7322.731,724,300
17 abr 202423.2323.2922.5923.0523.052,704,000
16 abr 202423.3223.4323.0423.2823.281,302,100
15 abr 202424.0024.1623.3523.4423.442,343,800
12 abr 202424.3124.3923.8923.9423.941,746,700
11 abr 202424.5124.6124.1824.4524.452,803,600
10 abr 202424.1924.4423.9124.3624.362,963,500
09 abr 202423.9224.9223.8424.8224.822,610,800
08 abr 202423.8124.0523.6723.9223.921,300,400
05 abr 202423.6123.9823.5123.6723.671,624,300
04 abr 202423.8824.3223.4723.7823.782,784,800
03 abr 202423.7423.8923.6123.6423.641,321,100
02 abr 202424.2524.2523.7823.8323.831,997,400
01 abr 202424.9224.9724.4524.4824.481,530,400
28 mar 202424.9525.2324.9024.9224.922,377,300
27 mar 202424.6224.8224.3824.7724.771,974,100
27 mar 20240.22 Dividendo
26 mar 202424.7724.9424.6224.6824.461,299,100
25 mar 202424.8825.0524.7024.7624.541,555,200
22 mar 202425.4525.4524.7924.8124.591,582,300
21 mar 202425.0325.2724.8725.2325.013,003,600
20 mar 202424.3524.9224.3224.8324.615,214,700
19 mar 202424.7024.7824.3224.4324.213,230,400
18 mar 202425.2625.4224.6724.7224.501,994,500
15 mar 202425.1125.4725.1125.2525.023,222,500
14 mar 202425.5725.7125.0125.3925.162,085,900
13 mar 202425.9726.1825.6425.7325.502,200,600
12 mar 202426.2326.4125.6025.9225.693,966,100
11 mar 202426.1126.3225.9226.3126.082,423,200
08 mar 202426.4826.6225.9526.2826.051,654,200
07 mar 202426.0326.2525.7626.2225.992,340,600
06 mar 202426.1526.2225.7325.9225.691,192,400
05 mar 202425.9826.3025.8026.0025.771,332,300
04 mar 202426.1426.2625.5826.0725.842,616,000
01 mar 202425.2126.2625.0726.2426.014,114,300
29 feb 202425.9526.0224.9925.3025.0710,019,500
28 feb 202424.9225.6824.8224.9924.7710,958,500
27 feb 202425.3725.6824.9124.9424.723,301,000
26 feb 202425.7026.0824.9525.2525.023,792,400
23 feb 202426.5027.3825.6425.7725.546,371,300
22 feb 202428.0928.3927.8528.3028.052,779,700
21 feb 202427.5528.0527.4127.9127.662,772,500
20 feb 202427.0627.5126.9427.4627.224,897,200
16 feb 202427.4427.5627.1627.1826.941,440,800
15 feb 202427.3427.9327.2927.6327.382,835,600
14 feb 202427.2627.4326.9127.1226.881,531,900
13 feb 202427.1127.2626.6527.1726.931,802,500
12 feb 202427.9728.1727.7027.8527.601,609,900
09 feb 202428.0028.0427.7127.9727.72993,900
08 feb 202427.5128.0327.3727.9927.741,271,900
07 feb 202428.1528.2027.4027.4927.241,924,300
06 feb 202428.0628.3427.9028.1527.902,989,500
05 feb 202427.9528.2627.5627.9327.682,078,900
02 feb 202428.0628.4527.5028.1727.922,202,300
01 feb 202427.5628.5127.2428.4928.242,407,700
31 ene 202428.1328.3327.5027.5027.253,404,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...