Americold Realty Trust Common Sharesのデータ

Americold Realty Trust Common Sharesの基本情報

名前 Americold Realty Trust Common Shares
ティッカー COLD
国 United States
上場年 2018.0
セクター Consumer Services

Americold Realty Trust Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.77 34.87 35.76 35.52 1163500.0 35.52
2021-02-12 36.39 35.36 36.39 35.64 1863100.0 35.64
2021-02-11 36.65 36.23 36.56 36.44 1562400.0 36.44
2021-02-10 37.14 36.08 36.76 36.4 1936800.0 36.4
2021-02-09 36.6 35.92 36.18 36.49 1584000.0 36.49
2021-02-08 36.69 36.1 36.6 36.19 1019900.0 36.19
2021-02-05 36.66 35.61 36.01 36.52 1004900.0 36.52
2021-02-04 36.36 35.73 36.09 35.98 1015800.0 35.98
2021-02-03 36.57 35.69 36.31 36.07 786100.0 36.07
2021-02-02 36.76 35.8 36.09 36.52 1608400.0 36.52
2021-02-01 36.1 34.69 35.05 36.03 1500400.0 36.03
2021-01-29 35.24 34.21 34.53 34.91 1581000.0 34.91
2021-01-28 35.33 34.27 34.88 34.76 1720300.0 34.76
2021-01-27 36.28 34.86 36.07 34.88 1184000.0 34.88
2021-01-26 36.37 35.58 36.0 36.16 722100.0 36.16
2021-01-25 36.06 35.11 35.3 35.89 1152900.0 35.89
2021-01-22 35.9 35.22 35.33 35.4 1009100.0 35.4
2021-01-21 35.58 34.65 35.23 35.34 1086300.0 35.34
2021-01-20 35.46 34.06 34.26 35.21 2776500.0 35.21
2021-01-19 34.75 34.0 34.39 34.17 1238700.0 34.17
2021-01-15 34.36 33.5 34.11 34.16 2135300.0 34.16
2021-01-14 35.06 33.92 34.95 34.18 2011100.0 34.18
2021-01-13 35.2 34.71 34.71 34.87 705200.0 34.87
2021-01-12 34.92 34.22 34.67 34.73 1180200.0 34.73
2021-01-11 35.59 34.79 35.34 34.85 1078200.0 34.85
2021-01-08 35.26 34.41 34.48 35.22 1100400.0 35.22
2021-01-07 34.72 33.96 34.26 34.29 1526700.0 34.29
2021-01-06 35.44 34.26 35.38 34.38 1720900.0 34.38
2021-01-05 36.12 35.14 35.68 35.37 1682900.0 35.37
2021-01-04 37.44 35.64 37.3 35.7 2185100.0 35.7
2020-12-31 37.44 36.47 36.76 37.33 1212100.0 37.33
2020-12-30 36.71 35.94 35.94 36.67 1164600.0 36.67
2020-12-29 36.82 36.08 36.35 36.15 825600.0 35.94
2020-12-28 36.75 35.89 36.71 36.12 945700.0 35.91
2020-12-24 36.41 35.93 36.08 36.4 598300.0 36.19
2020-12-23 37.12 36.07 36.91 36.13 1285100.0 35.92
2020-12-22 36.8 35.92 36.03 36.75 2030000.0 36.54
2020-12-21 36.15 35.5 35.5 36.13 2405600.0 35.92
2020-12-18 36.22 35.63 36.05 35.93 3631400.0 35.72
2020-12-17 36.1 35.54 35.55 35.94 1867700.0 35.73
2020-12-16 35.53 34.99 35.0 35.51 2034300.0 35.3
2020-12-15 34.84 33.74 33.83 34.84 1261100.0 34.64
2020-12-14 34.45 33.72 34.07 33.88 1646700.0 33.68
2020-12-11 34.22 33.5 33.88 33.95 1382700.0 33.75
2020-12-10 33.98 33.56 33.64 33.63 1247700.0 33.43
2020-12-09 33.82 33.18 33.75 33.6 1534200.0 33.4
2020-12-08 34.41 33.68 34.17 33.72 1833000.0 33.52
2020-12-07 34.55 33.73 34.19 34.31 1555200.0 34.11
2020-12-04 34.35 33.71 34.06 34.12 1275100.0 33.92
2020-12-03 34.17 33.67 33.69 33.84 1908500.0 33.64
2020-12-02 34.62 33.76 34.25 33.84 1428400.0 33.64
2020-12-01 34.54 33.85 34.25 34.33 1396600.0 34.13
2020-11-30 34.54 33.55 34.17 34.13 2619300.0 33.93
2020-11-27 34.1 33.63 33.9 34.0 830300.0 33.8
2020-11-25 34.07 33.09 33.35 33.79 2661500.0 33.59
2020-11-24 34.2 33.19 34.2 33.33 4091500.0 33.14
2020-11-23 34.57 33.96 34.37 34.15 4114600.0 33.95
2020-11-20 35.2 34.13 35.17 34.4 3749600.0 34.2
2020-11-19 35.67 34.99 35.3 35.02 2172600.0 34.82
2020-11-18 36.39 35.13 36.0 35.2 1974900.0 35.0
2020-11-17 36.73 36.0 36.7 36.04 1714800.0 35.83
2020-11-16 37.31 35.76 37.06 36.93 1484400.0 36.72
2020-11-13 36.93 36.07 36.5 36.84 1744500.0 36.63
2020-11-12 36.46 35.69 35.83 36.35 2664700.0 36.14
2020-11-11 36.16 34.73 34.73 35.79 2129600.0 35.58
2020-11-10 35.38 34.45 34.86 34.52 5180300.0 34.32
2020-11-09 38.54 34.88 38.5 34.99 5764800.0 34.79
2020-11-06 37.98 37.01 37.75 37.33 2142900.0 37.11
2020-11-05 37.47 36.91 37.23 37.17 1671200.0 36.95
2020-11-04 37.56 36.87 36.95 36.93 1430000.0 36.72
2020-11-03 36.87 36.1 36.43 36.79 1147500.0 36.58
2020-11-02 36.6 35.72 36.51 36.24 1389200.0 36.03
2020-10-30 36.45 35.79 36.17 36.23 1396300.0 36.02
2020-10-29 36.35 35.54 36.01 36.14 1711600.0 35.93
2020-10-28 36.83 35.97 36.63 36.02 2463000.0 35.81
2020-10-27 37.24 36.83 36.97 36.92 1646400.0 36.71
2020-10-26 37.04 36.7 36.85 37.0 1906000.0 36.79
2020-10-23 37.41 36.82 37.21 37.19 1433200.0 36.97
2020-10-22 37.33 36.63 36.83 37.12 4535200.0 36.9
2020-10-21 37.34 36.67 36.9 36.85 3512300.0 36.64
2020-10-20 37.19 36.37 36.61 36.89 3927600.0 36.68
2020-10-19 37.6 36.26 37.54 36.33 2452500.0 36.12
2020-10-16 37.59 37.27 37.56 37.29 4415000.0 37.07
2020-10-15 37.88 37.27 37.27 37.52 3644900.0 37.3
2020-10-14 38.64 37.72 38.48 37.77 14231600.0 37.55
2020-10-13 38.66 37.78 38.25 38.54 2709100.0 38.32
2020-10-12 39.35 38.41 38.86 39.13 566200.0 38.9
2020-10-09 39.07 38.06 38.29 38.89 1493300.0 38.66
2020-10-08 38.01 37.36 37.49 37.98 1319200.0 37.76
2020-10-07 37.83 37.02 37.67 37.28 1536200.0 37.06
2020-10-06 37.84 37.09 37.58 37.53 1155300.0 37.31
2020-10-05 37.53 35.91 36.61 37.39 1284100.0 37.17
2020-10-02 36.82 35.81 36.01 36.44 1781100.0 36.23
2020-10-01 36.45 35.19 35.85 36.45 1672700.0 36.24
2020-09-30 35.99 35.31 35.82 35.75 1697300.0 35.54
2020-09-29 35.95 35.19 35.75 35.51 1281600.0 35.3
2020-09-28 36.34 35.8 36.17 36.1 905800.0 35.68
2020-09-25 35.96 35.3 35.49 35.8 841100.0 35.38
2020-09-24 35.96 35.23 35.25 35.67 988600.0 35.26
2020-09-23 35.63 34.92 35.32 35.19 1389300.0 34.78
2020-09-22 35.81 35.08 35.12 35.26 1849900.0 34.85
2020-09-21 35.44 34.8 35.13 35.12 1915900.0 34.71
2020-09-18 35.86 35.19 35.68 35.37 2521000.0 34.96
2020-09-17 36.49 35.65 36.45 35.92 1926400.0 35.5
2020-09-16 37.41 36.62 37.25 36.66 1908500.0 36.24
2020-09-15 37.21 36.78 37.04 37.0 1074400.0 36.57
2020-09-14 37.15 36.61 36.79 36.94 981700.0 36.51
2020-09-11 37.13 36.23 37.03 36.48 929900.0 36.06
2020-09-10 37.96 37.03 37.74 37.03 1271100.0 36.6
2020-09-09 38.49 37.68 38.0 37.81 1091100.0 37.37
2020-09-08 37.96 37.22 37.71 37.73 1211800.0 37.29
2020-09-04 38.48 37.43 37.96 37.94 832200.0 37.5
2020-09-03 38.98 37.82 38.76 37.94 982300.0 37.5
2020-09-02 38.79 38.21 38.64 38.75 1100400.0 38.3
2020-09-01 38.78 37.9 38.29 38.59 567200.0 38.14
2020-08-31 38.62 38.13 38.47 38.35 1031700.0 37.91
2020-08-28 38.69 38.08 38.68 38.5 412800.0 38.05
2020-08-27 38.78 38.16 38.28 38.5 720400.0 38.05
2020-08-26 38.81 37.95 38.55 38.17 1162400.0 37.73
2020-08-25 38.7 38.15 38.22 38.68 571900.0 38.23
2020-08-24 38.93 37.86 38.88 38.22 981400.0 37.78
2020-08-21 39.1 38.35 38.81 38.72 496200.0 38.27
2020-08-20 39.0 38.38 38.48 38.69 608900.0 38.24
2020-08-19 39.25 38.07 39.11 38.51 897900.0 38.06
2020-08-18 39.3 38.41 38.91 39.08 1195600.0 38.63
2020-08-17 38.98 37.87 38.0 38.79 881600.0 38.34
2020-08-14 38.95 37.99 38.7 38.06 516000.0 37.62
2020-08-13 39.62 38.37 39.46 38.72 1117800.0 38.27
2020-08-12 39.19 38.51 38.9 38.76 942600.0 38.31
2020-08-11 39.46 38.06 39.46 38.67 1222700.0 38.22
2020-08-10 40.37 39.06 39.59 39.19 1129500.0 38.74
2020-08-07 41.02 38.51 41.02 39.52 2348500.0 39.06
2020-08-06 41.29 40.61 40.9 41.05 829500.0 40.57
2020-08-05 41.16 40.43 41.01 40.96 1050400.0 40.49
2020-08-04 41.16 40.11 40.11 40.96 1524100.0 40.49
2020-08-03 40.6 40.09 40.51 40.23 960900.0 39.76
2020-07-31 40.45 39.7 40.45 40.35 1447700.0 39.88
2020-07-30 40.79 40.09 40.25 40.35 1129400.0 39.88
2020-07-29 40.47 39.67 39.67 40.45 589100.0 39.98
2020-07-28 39.79 39.09 39.25 39.51 673800.0 39.05
2020-07-27 39.39 38.09 38.16 39.36 798200.0 38.9
2020-07-24 38.49 37.79 38.49 38.33 1249200.0 37.89
2020-07-23 39.61 38.55 39.0 38.56 1805500.0 38.11
2020-07-22 38.99 37.82 37.88 38.98 909400.0 38.53
2020-07-21 38.12 37.35 37.48 37.86 2113500.0 37.42
2020-07-20 37.93 37.5 37.73 37.55 1950000.0 37.11
2020-07-17 37.7 36.19 36.21 37.55 1321100.0 37.11
2020-07-16 36.22 35.76 35.86 36.15 1462700.0 35.73
2020-07-15 36.23 35.64 35.92 36.15 1797000.0 35.73
2020-07-14 36.23 35.02 35.71 35.37 1155600.0 34.96
2020-07-13 36.85 35.67 36.67 35.71 1016700.0 35.3
2020-07-10 37.11 36.22 36.95 36.75 867200.0 36.32
2020-07-09 37.16 36.45 36.45 37.02 1011900.0 36.59
2020-07-08 37.87 36.41 37.76 36.56 1697500.0 36.14
2020-07-07 37.53 36.76 37.02 37.13 1464900.0 36.7
2020-07-06 37.63 36.84 37.22 37.44 1149800.0 37.01
2020-07-02 37.23 36.65 36.97 36.71 848500.0 36.28
2020-07-01 36.93 36.18 36.51 36.62 1732300.0 36.2
2020-06-30 36.66 36.09 36.19 36.3 1479400.0 35.88
2020-06-29 36.69 35.93 36.64 36.18 1407100.0 35.76
2020-06-26 36.62 35.87 36.25 36.26 4892700.0 35.63
2020-06-25 36.64 35.64 36.4 36.5 1284600.0 35.87
2020-06-24 36.57 35.78 36.08 36.51 2091900.0 35.88
2020-06-23 37.14 36.16 37.14 36.2 1321400.0 35.57
2020-06-22 36.93 35.47 36.0 36.86 2410400.0 36.22
2020-06-19 36.48 35.87 36.29 36.06 3872300.0 35.44
2020-06-18 36.17 35.68 35.83 36.06 7113700.0 35.44
2020-06-17 36.44 35.88 36.44 36.19 1366000.0 35.56
2020-06-16 36.43 35.57 36.32 36.28 1434200.0 35.65
2020-06-15 35.7 33.83 34.06 35.47 2015800.0 34.86
2020-06-12 34.84 34.01 34.73 34.81 1379800.0 34.21
2020-06-11 35.11 33.9 34.13 34.0 2082900.0 33.41
2020-06-10 35.44 34.77 35.25 35.13 1734700.0 34.52
2020-06-09 35.45 34.72 35.1 35.25 1244400.0 34.64
2020-06-08 36.22 35.45 35.95 35.68 2221800.0 35.06
2020-06-05 36.2 35.12 35.77 35.9 3591400.0 35.28
2020-06-04 35.85 34.94 35.62 35.25 1682300.0 34.64
2020-06-03 36.35 35.41 35.7 35.99 1943600.0 35.37
2020-06-02 36.05 35.32 36.05 35.51 1652800.0 34.9
2020-06-01 36.05 35.25 35.71 35.76 1268100.0 35.14
2020-05-29 35.88 35.11 35.19 35.71 4083500.0 35.09
2020-05-28 35.5 34.71 35.25 35.38 1373000.0 34.77
2020-05-27 35.31 34.48 35.18 35.23 980600.0 34.62
2020-05-26 35.66 34.56 35.23 34.82 1572100.0 34.22
2020-05-22 34.8 34.38 34.61 34.69 1039800.0 34.09
2020-05-21 34.8 34.4 34.4 34.61 2199500.0 34.01
2020-05-20 35.11 34.21 34.4 34.6 1513600.0 34.0
2020-05-19 35.05 34.0 34.77 34.01 1894100.0 33.42
2020-05-18 35.26 33.84 35.14 34.78 1882700.0 34.18
2020-05-15 34.21 32.41 33.08 33.94 2024300.0 33.35
2020-05-14 33.66 32.38 32.59 33.42 2462200.0 32.84
2020-05-13 33.53 32.67 33.21 32.99 2342300.0 32.42
2020-05-12 35.81 33.31 35.42 33.32 2187000.0 32.74
2020-05-11 35.89 34.92 35.25 35.35 2273200.0 34.74
2020-05-08 35.28 32.55 32.55 35.21 3189800.0 34.6
2020-05-07 31.68 30.41 30.95 31.17 2013300.0 30.63
2020-05-06 30.32 29.5 29.64 30.13 1993400.0 29.61
2020-05-05 29.67 28.56 29.11 29.4 2429100.0 28.89
2020-05-04 29.15 27.77 28.99 29.01 2775100.0 28.51
2020-05-01 30.31 29.21 29.92 29.29 1329500.0 28.78
2020-04-30 30.9 29.63 30.73 30.59 2618400.0 30.06
2020-04-29 33.21 30.93 32.91 31.17 2255800.0 30.63
2020-04-28 32.94 32.19 32.67 32.29 2795400.0 31.73
2020-04-27 32.34 31.5 31.67 32.03 1368300.0 31.48
2020-04-24 32.09 31.27 31.95 31.34 2622100.0 30.8
2020-04-23 33.78 31.73 33.58 31.81 992200.0 31.26
2020-04-22 33.77 33.09 33.2 33.38 1387000.0 32.8
2020-04-21 34.01 32.64 33.49 32.84 899200.0 32.27
2020-04-20 34.4 33.04 34.09 33.99 1256500.0 33.4
2020-04-17 34.51 33.31 33.66 34.27 1449100.0 33.68
2020-04-16 33.49 32.63 33.4 33.14 1486000.0 32.57
2020-04-15 34.0 32.58 33.89 33.08 1525700.0 32.51
2020-04-14 35.27 34.46 34.88 34.77 1189400.0 34.17
2020-04-13 35.76 33.57 35.68 34.12 2372400.0 33.53
2020-04-09 36.27 34.58 34.96 35.95 3181600.0 35.33
2020-04-08 34.77 33.41 34.44 34.48 1938800.0 33.88
2020-04-07 36.12 33.64 34.74 34.16 1566600.0 33.57
2020-04-06 35.88 33.64 34.5 34.21 1563200.0 33.62
2020-04-03 34.0 32.46 33.09 33.47 2167400.0 32.89
2020-04-02 33.6 32.07 32.58 33.42 2761000.0 32.84
2020-04-01 33.98 31.7 32.54 33.03 2619400.0 32.46
2020-03-31 34.94 33.19 34.64 34.04 3008500.0 33.45
2020-03-30 35.14 33.27 34.22 34.96 2388500.0 34.35
2020-03-27 34.26 32.2 32.29 33.89 3049800.0 33.1
2020-03-26 33.11 30.71 31.89 32.96 2308900.0 32.19
2020-03-25 33.72 29.96 30.45 31.81 3565400.0 31.07
2020-03-24 31.08 28.01 28.67 30.86 2738800.0 30.14
2020-03-23 30.39 27.59 29.99 28.32 2909900.0 27.66
2020-03-20 31.15 28.83 30.58 30.07 4807500.0 29.37
2020-03-19 31.76 28.64 28.64 30.15 3514900.0 29.44
2020-03-18 30.1 25.82 26.42 28.64 3562900.0 27.97
2020-03-17 29.08 23.3 24.69 28.4 3850000.0 27.74
2020-03-16 26.89 23.75 26.35 24.03 2703100.0 23.47
2020-03-13 29.95 27.4 28.7 29.72 2978500.0 29.02
2020-03-12 29.25 26.28 27.65 27.43 2563100.0 26.79
2020-03-11 30.52 29.35 30.52 29.94 2723100.0 29.24
2020-03-10 31.28 29.32 30.12 31.2 2017700.0 30.47
2020-03-09 30.33 27.66 29.67 29.7 2882700.0 29.0
2020-03-06 31.62 30.15 30.71 31.48 3376300.0 30.74
2020-03-05 32.78 31.48 32.78 31.73 2919900.0 30.99
2020-03-04 33.36 32.45 32.95 33.36 1337400.0 32.58
2020-03-03 34.15 32.18 32.5 32.39 3978200.0 31.63
2020-03-02 32.55 30.4 30.81 32.5 2839500.0 31.74
2020-02-28 31.14 29.1 30.39 30.67 3635200.0 29.95
2020-02-27 32.52 31.1 32.05 31.1 2651400.0 30.37
2020-02-26 33.42 31.89 33.26 32.34 1992300.0 31.58
2020-02-25 34.05 32.85 33.91 33.23 2261600.0 32.45
2020-02-24 34.57 33.57 34.0 33.83 2638600.0 33.04
2020-02-21 35.34 33.96 34.99 34.81 5070800.0 34.0
2020-02-20 37.51 36.65 36.77 37.35 1745900.0 36.48
2020-02-19 38.43 36.68 38.27 36.72 2169200.0 35.86
2020-02-18 38.63 37.98 38.22 38.29 2887300.0 37.39