Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
19.90
-0.25 (-1.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202520.1120.3019.8119.9019.90-1.24%1,206,720
Apr 24, 202520.2420.4220.0220.1520.15-0.15%1,090,066
Apr 23, 202520.3120.7520.0420.1820.181.66%1,489,580
Apr 22, 202519.8420.0319.6819.8519.851.22%1,412,269
Apr 21, 202520.0120.0219.2719.6119.61-2.97%1,334,330
Apr 17, 202519.6720.4319.6320.2120.213.01%1,866,621
Apr 16, 202519.4319.9819.3719.6219.621.61%2,276,152
Apr 15, 202519.3119.6719.2319.3119.31-0.72%1,744,437
Apr 14, 202519.4619.6619.1519.4519.451.14%2,033,051
Apr 11, 202518.8119.3118.3419.2319.232.07%2,280,582
Apr 10, 202518.8919.1818.3718.8418.84-3.38%3,318,027
Apr 9, 202517.2319.6516.6719.5019.5011.43%4,157,217
Apr 8, 202518.8419.1017.2717.5017.50-4.79%4,423,010
Apr 7, 202518.6919.4217.8418.3818.38-4.96%3,180,791
Apr 4, 202519.6819.8118.8319.3419.34-5.15%5,810,895
Apr 3, 202521.2721.2720.0720.3920.39-5.03%3,429,100
Apr 2, 202521.0721.5921.0321.4721.471.66%1,466,146
Apr 1, 202521.4821.4820.7721.1221.12-1.58%2,718,683
Mar 31, 202521.7621.9521.2021.4621.46-1.92%4,083,983
Mar 28, 202521.6321.9021.5521.8821.880.05%3,075,099
Mar 27, 202521.6522.0321.5121.8721.640.97%2,853,586
Mar 26, 202521.5021.7921.3721.6621.440.79%1,407,521
Mar 25, 202521.6221.6521.3121.4921.27-0.51%1,909,507
Mar 24, 202521.2721.6721.1521.6021.381.46%1,652,039
Mar 21, 202521.8222.1021.2121.2921.07-2.65%2,299,765
Mar 20, 202522.0022.1421.6521.8721.64-0.23%1,913,332
Mar 19, 202522.1422.1421.6521.9221.69-0.99%2,142,523
Mar 18, 202521.9422.3621.8422.1421.910.91%1,640,652
Mar 17, 202521.3222.1321.3221.9421.712.62%1,683,263
Mar 14, 202520.8621.4120.7721.3821.163.04%2,208,118
Mar 13, 202520.9621.6220.7420.7520.53-1.28%1,245,520
Mar 12, 202521.2821.3920.7021.0220.80-1.22%2,121,312
Mar 11, 202521.8522.1821.2021.2821.06-2.47%3,181,492
Mar 10, 202522.6922.9121.5621.8221.59-3.79%2,899,345
Mar 7, 202522.4622.9322.4122.6822.440.84%2,192,118
Mar 6, 202522.6922.7922.2122.4922.26-1.58%1,418,108
Mar 5, 202521.9123.0321.8322.8522.614.01%2,653,599
Mar 4, 202522.3622.5721.9621.9721.74-2.01%1,833,341
Mar 3, 202522.8622.9322.3122.4222.19-2.22%1,877,355
Feb 28, 202522.8923.0522.6522.9322.69-0.52%9,006,721
Feb 27, 202522.4223.5222.2023.0522.812.67%8,072,933
Feb 26, 202522.2822.5322.2022.4522.221.26%3,434,970
Feb 25, 202522.3722.6622.0122.1721.94-0.76%4,728,402
Feb 24, 202522.0422.4221.8922.3422.111.13%3,647,911
Feb 21, 202522.1322.3721.9422.0921.86-1.03%2,590,147
Feb 20, 202522.4722.6721.6422.3222.096.18%3,970,490
Feb 19, 202520.9621.2420.8521.0220.800.29%3,855,513
Feb 18, 202521.3521.5020.9520.9620.74-2.06%2,234,683
Feb 14, 202521.6221.9021.3321.4021.18-0.33%2,062,376
Feb 13, 202521.3621.5921.3021.4721.250.37%1,470,794