Americold Realty Trust, Inc. (COLD)

Americold Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	10.90	11.15	10.75	10.81	10.62	-0.64%	5,697,918
Nov 17, 2025	10.76	11.00	10.74	10.88	10.69	0.83%	6,280,993
Nov 14, 2025	10.72	10.79	10.50	10.79	10.60	0.65%	9,007,482
Nov 13, 2025	11.00	11.05	10.61	10.72	10.54	-2.99%	12,100,348
Nov 12, 2025	11.28	11.49	11.04	11.05	10.86	-2.64%	6,596,253
Nov 11, 2025	11.38	11.56	11.21	11.35	11.15	0.53%	6,865,560
Nov 10, 2025	11.77	11.81	11.25	11.29	11.10	-3.91%	7,364,539
Nov 7, 2025	11.64	11.82	11.46	11.75	11.55	-0.93%	7,578,413
Nov 6, 2025	12.41	12.54	11.49	11.86	11.66	-7.13%	12,968,329
Nov 5, 2025	12.57	12.80	12.40	12.77	12.55	3.07%	4,922,553
Nov 4, 2025	12.74	12.79	12.35	12.39	12.18	-3.80%	4,144,324
Nov 3, 2025	12.62	12.90	12.48	12.88	12.66	-0.08%	3,480,168
Oct 31, 2025	12.56	12.93	12.41	12.89	12.67	1.58%	4,353,530
Oct 30, 2025	12.44	12.83	12.35	12.69	12.47	1.20%	8,092,647
Oct 29, 2025	13.32	13.35	12.46	12.54	12.32	-6.28%	8,464,278

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.