Skip to main content
Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
16.84
-0.54 (-3.11%)
At close: Jun 13, 2025, 4:00 PM
17.64
+0.80 (4.75%)
After-hours: Jun 13, 2025, 7:00 PM EDT

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202517.2017.5216.7416.8416.84-3.11%2,215,550
Jun 12, 202517.5017.7517.2117.3817.38-2.14%5,012,333
Jun 11, 202517.8018.0817.6917.7617.760.06%4,225,007
Jun 10, 202517.7517.9117.5017.7517.751.02%2,756,085
Jun 9, 202517.3817.7817.2017.5717.572.09%3,472,160
Jun 6, 202516.8717.2216.8417.2117.212.26%3,656,009
Jun 5, 202516.5617.0816.3216.8316.831.39%2,653,681
Jun 4, 202516.5516.8716.4716.6016.600.79%2,197,872
Jun 3, 202516.2216.7816.1116.4716.470.06%3,276,499
Jun 2, 202516.4716.5516.1716.4616.46-0.66%2,487,795
May 30, 202516.6916.8016.4116.5716.57-1.13%3,047,030
May 29, 202516.4516.8816.4116.7616.762.76%5,442,928
May 28, 202516.7116.7916.2916.3116.31-1.92%4,677,581
May 27, 202517.1017.1716.5416.6316.63-1.13%6,863,827
May 23, 202516.9417.1016.7016.8216.82-1.75%3,142,529
May 22, 202517.0117.2616.9117.1217.12-2,529,751
May 21, 202517.6317.7517.0717.1217.12-3.71%4,187,297
May 20, 202518.0018.1217.7117.7817.78-1.66%1,676,546
May 19, 202517.8018.2317.7618.0818.08-0.66%2,179,957
May 16, 202517.9118.2517.8518.2018.201.11%3,900,155
May 15, 202517.7618.0717.6818.0018.000.33%3,357,311
May 14, 202517.6217.9417.4517.9417.941.36%4,771,650
May 13, 202518.0218.0217.3517.7017.70-0.73%3,859,026
May 12, 202517.6618.5617.4817.8317.834.15%6,741,171
May 9, 202517.4417.4416.8717.1217.12-1.27%3,132,503
May 8, 202517.9018.0116.5617.3417.34-5.81%7,297,227
May 7, 202518.3218.5418.2518.4118.411.10%3,519,038
May 6, 202518.5918.5918.0918.2118.21-2.72%3,078,140
May 5, 202519.3019.4018.7118.7218.72-3.75%3,222,802
May 2, 202519.5519.6819.1419.4519.451.41%2,163,991
May 1, 202519.5319.8119.1319.1819.18-0.83%2,919,203
Apr 30, 202519.8719.9618.8319.3419.34-3.78%4,474,049
Apr 29, 202520.1420.2619.8020.1020.10-0.10%1,765,632
Apr 28, 202519.8520.2419.7620.1220.121.11%1,985,781
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