COLD: Americold Realty Trust

As of Friday, February 7th, 2025

$ 21.70

-0.24 -1.09%

Open: 22.04
High: 22.04
Low: 21.47
Volume: 1,048,469
Previous Close on Thursday, February 6th, 2025

$ 21.94

+0.23 +1.06%

Open: 21.81
High: 21.99
Low: 21.63
Volume: 1,319,007
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 22.04 22.04 21.47 21.70 1,048,469 -0.24 -1.09
2025-02-06 21.81 21.99 21.63 21.94 1,319,007 +0.23 +1.06
2025-02-05 21.85 21.98 21.61 21.71 1,549,299 +0.09 +0.42
2025-02-04 21.27 21.83 21.19 21.62 1,186,538 +0.17 +0.79
2025-02-03 21.42 21.62 21.07 21.45 1,556,897 -0.40 -1.83
2025-01-31 22.06 22.22 21.77 21.85 1,189,332 -0.17 -0.77
2025-01-30 22.17 22.43 21.78 22.02 1,213,599 +0.18 +0.82
2025-01-29 22.12 22.23 21.58 21.84 1,406,684 -0.28 -1.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.04
On 2025-02-07
21.07
On 2025-02-03
-0.15 -0.69 21.62
On 2025-02-03
21.62
On 2025-02-03
0.00 21.68
10D 22.73
On 2025-01-28
21.07
On 2025-02-03
0.02 0.09 22.73
On 2025-01-28
21.07
On 2025-02-03
-7.30 21.86
20D 22.73
On 2025-01-28
20.41
On 2025-01-15
0.53 2.50 22.73
On 2025-01-28
21.07
On 2025-02-03
-7.30 21.62
WTD 22.04
On 2025-02-07
21.07
On 2025-02-03
-0.15 -0.69 21.62
On 2025-02-03
21.62
On 2025-02-03
0.00 21.68
MTD 22.04
On 2025-02-07
21.07
On 2025-02-03
-0.15 -0.69 21.62
On 2025-02-03
21.62
On 2025-02-03
0.00 21.68
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
COLD

Americold Realty Trust

21.70 -0.24 -1.09 1,048,469