Skip to main content
Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
22.42
-0.51 (-2.22%)
Mar 3, 2025, 4:00 PM EST - Market closed

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202522.8622.9322.3122.4222.42-2.22%1,877,355
Feb 28, 202522.8923.0522.6522.9322.93-0.52%9,006,721
Feb 27, 202522.4223.5222.2023.0523.052.67%8,072,933
Feb 26, 202522.2822.5322.2022.4522.451.26%3,434,970
Feb 25, 202522.3722.6622.0122.1722.17-0.76%4,728,402
Feb 24, 202522.0422.4221.8922.3422.341.13%3,647,911
Feb 21, 202522.1322.3721.9422.0922.09-1.03%2,590,147
Feb 20, 202522.4722.6721.6422.3222.326.18%3,970,490
Feb 19, 202520.9621.2420.8521.0221.020.29%3,855,513
Feb 18, 202521.3521.5020.9520.9620.96-2.06%2,234,683
Feb 14, 202521.6221.9021.3321.4021.40-0.33%2,062,376
Feb 13, 202521.3621.5921.3021.4721.470.37%1,470,794
Feb 12, 202521.4521.6721.3921.3921.39-1.61%1,161,079
Feb 11, 202521.4922.0221.4321.7421.740.79%1,980,767
Feb 10, 202521.7421.8021.4021.5721.57-0.60%1,759,685
Feb 7, 202522.0422.0421.4721.7021.70-1.09%1,048,708
Feb 6, 202521.8121.9921.6321.9421.941.06%1,319,007
Feb 5, 202521.8521.9821.6121.7121.710.42%1,549,310
Feb 4, 202521.2721.8321.1921.6221.620.79%1,190,026
Feb 3, 202521.4221.6221.0721.4521.45-1.83%3,628,779
Jan 31, 202522.0622.2221.7721.8521.85-0.77%1,198,779
Jan 30, 202522.1722.4321.7822.0222.020.82%1,213,617
Jan 29, 202522.1222.2321.5821.8421.84-1.27%1,406,684
Jan 28, 202522.2422.7322.0722.1222.12-0.98%1,941,309
Jan 27, 202521.8822.4321.8222.3422.343.04%1,863,955
Jan 24, 202521.8121.9121.5921.6821.68-0.55%1,060,447
Jan 23, 202521.5621.8921.3121.8021.801.35%1,024,398
Jan 22, 202522.0822.1021.5121.5121.51-3.50%1,201,914
Jan 21, 202521.5022.3221.4622.2922.294.16%1,869,998
Jan 17, 202521.5221.7721.3721.4021.400.05%1,486,423
Jan 16, 202520.7221.4520.6221.3921.393.13%1,826,087
Jan 15, 202521.6021.6520.4120.7420.74-1.66%1,964,610
Jan 14, 202521.0321.2620.8421.0921.090.33%1,600,709
Jan 13, 202521.0021.1020.7421.0221.020.62%1,742,653
Jan 10, 202520.8721.0120.5820.8920.89-1.32%2,087,843
Jan 8, 202521.2721.3020.9721.1721.17-0.56%1,563,508
Jan 7, 202521.8022.0021.2421.2921.29-1.53%2,075,255
Jan 6, 202521.6421.9721.4921.6221.62-1,315,289
Jan 3, 202521.3621.6721.1621.6221.621.26%1,335,246
Jan 2, 202521.3921.6021.2521.3521.35-0.23%1,846,023
Dec 31, 202421.2021.5221.1721.4021.400.94%2,151,984
Dec 30, 202421.2921.3020.9821.2020.98-0.93%1,513,174
Dec 27, 202421.4121.5421.1421.4021.18-0.09%1,819,956
Dec 26, 202421.3521.7421.1621.4221.20-0.05%2,119,789
Dec 24, 202421.1721.4520.9821.4321.210.75%1,036,418
Dec 23, 202421.3721.5021.1921.2721.05-0.98%1,995,932
Dec 20, 202421.2021.6921.0121.4821.262.14%3,855,194
Dec 19, 202421.6321.8521.0121.0320.82-3.09%2,636,396
Dec 18, 202422.2122.5321.6321.7021.48-2.78%2,026,746
Dec 17, 202422.4122.5822.0822.3222.09-0.71%1,745,659
Dec 16, 202422.6923.1622.3922.4822.25-1.40%1,625,800
Dec 13, 202422.3622.8522.3322.8022.571.38%2,802,296
Dec 12, 202422.7123.0022.4322.4922.26-1.19%1,783,260
Dec 11, 202422.6622.8522.4822.7622.530.44%1,945,433
Dec 10, 202423.4123.4122.5822.6622.43-3.20%2,328,693
Dec 9, 202423.0723.6223.0723.4123.171.21%2,564,825
Dec 6, 202422.9523.2122.6823.1322.900.39%1,442,421
Dec 5, 202422.6923.0522.4423.0422.810.83%1,877,868
Dec 4, 202423.0823.2422.7222.8522.62-1.08%1,257,195
Dec 3, 202423.4423.5822.9723.1022.87-1.32%1,653,609
Dec 2, 202423.8423.8823.3923.4123.17-1.89%2,333,542
Nov 29, 202424.0124.1223.7023.8623.62-0.75%1,457,228
Nov 27, 202423.9324.2223.8024.0423.801.61%2,031,364
Nov 26, 202423.8624.0023.3723.6623.42-1.42%1,624,034
Nov 25, 202423.2624.0023.1524.0023.763.94%2,488,725
Nov 22, 202423.0023.1722.8923.0922.860.92%1,779,918
Nov 21, 202422.7823.2022.6922.8822.650.31%2,499,870
Nov 20, 202422.0322.8221.9422.8122.582.98%3,997,020
Nov 19, 202421.7822.3421.6922.1521.931.84%2,123,047
Nov 18, 202421.7321.9621.6521.7521.53-0.32%2,722,290
Nov 15, 202421.6522.1421.5321.8221.600.41%2,522,510
Nov 14, 202422.4422.4521.5421.7321.51-2.77%2,224,051
Nov 13, 202422.7722.9322.1822.3522.12-1.54%2,899,841
Nov 12, 202422.6523.0022.4622.7022.47-0.53%2,687,394
Nov 11, 202422.6223.0522.5922.8222.590.26%2,074,953
Nov 8, 202423.1723.5822.7022.7622.53-1.77%2,310,143
Nov 7, 202424.5024.7422.7323.1722.93-8.27%7,430,907
Nov 6, 202426.3026.4224.8425.2625.00-3.55%3,803,422
Nov 5, 202425.6626.2025.5326.1925.921.47%1,455,278
Nov 4, 202425.4425.8725.3725.8125.551.65%1,544,233
Nov 1, 202425.8225.9925.3625.3925.13-1.13%1,093,259
Oct 31, 202425.6926.0825.6625.6825.42-0.89%2,159,510
Oct 30, 202425.7526.1325.7025.9125.650.62%1,766,483
Oct 29, 202426.1626.1625.7525.7525.49-1.42%2,007,907
Oct 28, 202426.2326.3226.0226.1225.850.35%1,613,349
Oct 25, 202426.3626.3725.8926.0325.77-1.06%1,314,602
Oct 24, 202426.4726.6626.3026.3126.04-0.57%684,767
Oct 23, 202426.2526.5826.0726.4626.190.68%1,225,536
Oct 22, 202426.1026.4425.9526.2826.010.42%1,305,708
Oct 21, 202426.5826.6226.1026.1725.90-2.24%1,100,909
Oct 18, 202426.8026.9026.6626.7726.50-0.48%995,743
Oct 17, 202426.9827.0026.6326.9026.63-0.48%2,523,257
Oct 16, 202426.8927.2226.6027.0326.760.90%2,645,978
Oct 15, 202426.8527.0726.7426.7926.520.04%2,001,369
Oct 14, 202426.7426.9826.4926.7826.51-0.26%1,136,343
Oct 11, 202426.8527.0626.7326.8526.580.52%918,272
Oct 10, 202426.8827.0026.4426.7126.44-0.37%1,710,223
Oct 9, 202426.7826.9526.4826.8126.54-0.19%1,808,645
Oct 8, 202427.1427.2426.7426.8626.59-1.18%1,350,037
Oct 7, 202427.4927.5527.0027.1826.90-1.45%951,984