XNYS
Datos históricos de Americold Realty Trust, Inc.
Americold Realty Trust, Inc. · COLD
$13.46
▼ -0.53 (-3.80%)
Última operación · 10/10/2026, 17:41:25 UTC
- Variación en el periodo
- +4.01%
- Máximo
- US$16.88
- 7 de julio de 2026
- Mínimo
- US$10.10
- 21 de noviembre de 2025
- Volumen medio diario
- 4.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.83 | 14.05 | 13.69 | 13.99 | +1.30% | 1.8 M |
| 8 oct 2026 | 13.65 | 13.89 | 13.33 | 13.81 | +1.17% | 3.94 M |
| 7 oct 2026 | 13.88 | 13.99 | 13.63 | 13.65 | −1.52% | 2.77 M |
| 6 oct 2026 | 14.30 | 14.30 | 13.80 | 13.86 | −1.35% | 2.98 M |
| 5 oct 2026 | 13.93 | 14.45 | 13.84 | 14.05 | +0.57% | 4.16 M |
| 2 oct 2026 | 14.12 | 14.22 | 13.83 | 13.97 | +1.16% | 3.72 M |
| 1 oct 2026 | 13.97 | 14.00 | 13.54 | 13.81 | −1.22% | 3.18 M |
| 30 sep 2026 | 14.36 | 14.36 | 13.87 | 13.98 | −3.85% | 4.15 M |
| 29 sep 2026 | 14.41 | 14.75 | 14.38 | 14.54 | −0.14% | 3.09 M |
| 28 sep 2026 | 14.65 | 14.88 | 14.40 | 14.56 | −1.22% | 4.08 M |
| 25 sep 2026 | 14.32 | 14.95 | 14.20 | 14.74 | +2.65% | 3.08 M |
| 24 sep 2026 | 14.36 | 14.58 | 14.28 | 14.36 | −0.07% | 2.56 M |
| 23 sep 2026 | 14.50 | 14.52 | 14.14 | 14.37 | −1.24% | 2.47 M |
| 22 sep 2026 | 14.83 | 14.86 | 14.54 | 14.55 | −1.22% | 2.05 M |
| 21 sep 2026 | 14.55 | 14.78 | 14.38 | 14.73 | +2.22% | 2.09 M |
| 18 sep 2026 | 14.76 | 14.90 | 14.37 | 14.41 | −3.03% | 7.32 M |
| 17 sep 2026 | 14.73 | 15.03 | 14.49 | 14.86 | +2.34% | 5.18 M |
| 16 sep 2026 | 14.90 | 15.00 | 14.36 | 14.52 | −3.07% | 2.96 M |
| 15 sep 2026 | 14.87 | 15.12 | 14.77 | 14.98 | +0.07% | 3.85 M |
| 14 sep 2026 | 14.64 | 15.01 | 14.46 | 14.97 | +2.39% | 4.15 M |
| 11 sep 2026 | 14.30 | 14.75 | 14.17 | 14.62 | +3.54% | 5.89 M |
| 10 sep 2026 | 13.66 | 14.16 | 13.50 | 14.12 | +3.29% | 4.84 M |
| 9 sep 2026 | 14.03 | 14.60 | 13.66 | 13.67 | −2.22% | 2.98 M |
| 8 sep 2026 | 14.20 | 14.25 | 13.81 | 13.98 | −1.69% | 2.88 M |
| 4 sep 2026 | 14.05 | 14.49 | 14.05 | 14.22 | +0.78% | 2.16 M |
| 3 sep 2026 | 14.75 | 14.76 | 14.00 | 14.11 | −3.29% | 3.77 M |
| 2 sep 2026 | 14.76 | 14.78 | 14.51 | 14.59 | −1.02% | 3 M |
| 1 sep 2026 | 14.91 | 15.05 | 14.69 | 14.74 | −1.40% | 4.14 M |
| 31 ago 2026 | 14.92 | 15.01 | 14.74 | 14.95 | −0.40% | 5.52 M |
| 28 ago 2026 | 15.07 | 15.23 | 14.95 | 15.01 | −0.13% | 2.21 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.