Americold Realty Trust, Inc. (COLD)

Americold Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	12.38	12.64	12.30	12.56	12.56	1.21%	3,975,675
Jan 30, 2026	12.40	12.68	12.21	12.41	12.41	0.24%	7,467,588
Jan 29, 2026	12.36	12.59	12.21	12.38	12.38	0.73%	5,597,912
Jan 28, 2026	12.83	12.87	12.24	12.29	12.29	-3.83%	6,052,681
Jan 27, 2026	12.67	12.91	12.55	12.78	12.78	-1.39%	3,974,298
Jan 26, 2026	13.26	13.44	12.89	12.96	12.96	-2.11%	3,682,252
Jan 23, 2026	12.95	13.26	12.91	13.24	13.24	2.08%	4,219,789
Jan 22, 2026	13.22	13.34	12.83	12.97	12.97	-1.59%	3,963,932
Jan 21, 2026	13.32	13.37	12.98	13.18	13.18	0.84%	4,291,759
Jan 20, 2026	13.45	13.54	13.01	13.07	13.07	-3.61%	4,050,574
Jan 16, 2026	13.33	13.66	13.29	13.56	13.56	1.04%	2,965,259
Jan 15, 2026	13.54	13.61	13.24	13.42	13.42	-0.81%	3,558,572
Jan 14, 2026	13.26	13.63	13.26	13.53	13.53	1.81%	4,336,180
Jan 13, 2026	13.26	13.37	13.08	13.29	13.29	0.30%	3,113,690
Jan 12, 2026	13.25	13.42	13.11	13.25	13.25	-0.23%	4,029,532
Jan 9, 2026	13.37	13.45	12.98	13.28	13.28	0.99%	4,818,924
Jan 8, 2026	12.78	13.39	12.74	13.15	13.15	2.18%	5,096,458
Jan 7, 2026	13.33	13.47	12.87	12.87	12.87	-2.57%	5,294,782
Jan 6, 2026	13.05	13.42	12.99	13.21	13.21	0.99%	7,573,957
Jan 5, 2026	12.89	13.24	12.60	13.08	13.08	1.08%	7,216,177
Jan 2, 2026	12.94	13.32	12.70	12.94	12.94	0.62%	6,565,176
Dec 31, 2025	13.10	13.25	12.80	12.86	12.86	-3.74%	5,896,798
Dec 30, 2025	12.76	13.54	12.73	13.36	13.13	4.78%	8,065,330
Dec 29, 2025	12.74	12.84	12.60	12.75	12.53	-0.47%	5,969,341
Dec 26, 2025	12.50	12.83	12.40	12.81	12.59	1.91%	4,524,405
Dec 24, 2025	12.32	12.58	12.23	12.57	12.35	3.03%	2,338,886
Dec 23, 2025	12.32	12.33	12.09	12.20	11.99	-1.37%	3,777,840
Dec 22, 2025	12.19	12.50	12.13	12.37	12.16	1.31%	6,076,110
Dec 19, 2025	12.39	12.49	12.20	12.21	12.00	-1.45%	6,939,683
Dec 18, 2025	12.50	12.54	12.16	12.39	12.18	-1.90%	4,639,572
Dec 17, 2025	12.68	12.99	12.58	12.63	12.41	0.24%	5,051,821
Dec 16, 2025	12.79	13.06	12.60	12.60	12.38	-1.49%	7,189,000
Dec 15, 2025	12.73	12.91	12.63	12.79	12.57	0.47%	6,982,348
Dec 12, 2025	12.65	12.83	12.40	12.73	12.51	1.92%	7,887,000
Dec 11, 2025	12.41	12.65	12.27	12.49	12.27	0.48%	8,855,849
Dec 10, 2025	11.40	12.55	11.40	12.43	12.22	10.39%	14,224,443
Dec 9, 2025	10.66	11.29	10.65	11.26	11.07	6.33%	7,557,237
Dec 8, 2025	10.80	11.07	10.51	10.59	10.41	-1.49%	7,868,885
Dec 5, 2025	11.07	11.15	10.69	10.75	10.56	-3.33%	6,353,067
Dec 4, 2025	11.11	11.20	10.85	11.12	10.93	0.36%	6,113,430
Dec 3, 2025	11.15	11.31	10.98	11.08	10.89	-0.36%	5,842,077
Dec 2, 2025	11.03	11.33	10.95	11.12	10.93	1.18%	8,851,216
Dec 1, 2025	10.70	10.99	10.62	10.99	10.80	1.48%	7,517,910
Nov 28, 2025	10.79	10.93	10.73	10.83	10.64	0.37%	2,033,076
Nov 26, 2025	10.54	11.05	10.49	10.79	10.60	2.18%	5,603,505
Nov 25, 2025	10.52	10.71	10.52	10.56	10.38	0.86%	5,588,695
Nov 24, 2025	10.43	10.57	10.28	10.47	10.29	0.87%	8,945,720
Nov 21, 2025	10.12	10.64	10.10	10.38	10.20	2.57%	14,009,664
Nov 20, 2025	10.41	10.64	10.12	10.12	9.95	-2.69%	6,301,541
Nov 19, 2025	10.76	10.96	10.26	10.40	10.22	-3.79%	9,997,917

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.