Americold Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	11.64	12.16	11.54	11.98	11.98	5.18%	5,233,347
Mar 16, 2026	11.28	11.54	11.24	11.39	11.39	2.34%	4,956,339
Mar 13, 2026	11.41	11.60	11.06	11.13	11.13	-1.33%	3,313,708
Mar 12, 2026	11.77	11.87	11.27	11.28	11.28	-4.73%	4,963,759
Mar 11, 2026	12.17	12.17	11.64	11.84	11.84	-2.15%	3,651,846
Mar 10, 2026	12.18	12.28	12.01	12.10	12.10	-1.22%	3,577,688
Mar 9, 2026	12.33	12.33	11.86	12.25	12.25	-2.08%	4,932,028
Mar 6, 2026	12.77	12.77	12.36	12.51	12.51	-1.50%	2,127,874
Mar 5, 2026	12.36	12.76	12.34	12.70	12.70	1.11%	2,473,913
Mar 4, 2026	12.67	12.74	12.39	12.56	12.56	-0.95%	4,473,507
Mar 3, 2026	12.75	12.85	12.42	12.68	12.68	-2.84%	3,974,744
Mar 2, 2026	13.25	13.35	12.99	13.05	13.05	-2.54%	3,679,496
Feb 27, 2026	13.37	13.67	13.27	13.39	13.39	-1.40%	5,837,161
Feb 26, 2026	13.22	13.66	13.12	13.58	13.58	3.43%	7,904,663
Feb 25, 2026	13.00	13.20	12.74	13.13	13.13	0.38%	5,533,908
Feb 24, 2026	13.30	13.33	13.04	13.08	13.08	-1.65%	6,305,386
Feb 23, 2026	13.42	13.53	13.08	13.30	13.30	-0.82%	3,261,569
Feb 20, 2026	13.83	13.89	13.17	13.41	13.41	-3.46%	6,366,723
Feb 19, 2026	12.39	14.05	12.39	13.89	13.89	15.75%	17,254,470
Feb 18, 2026	12.38	12.39	11.95	12.00	12.00	-2.60%	5,972,135
Feb 17, 2026	12.49	12.50	12.12	12.32	12.32	-0.32%	5,524,814
Feb 13, 2026	12.42	12.55	12.22	12.36	12.36	0.16%	4,140,197
Feb 12, 2026	12.52	12.77	12.02	12.34	12.34	-1.67%	6,447,224
Feb 11, 2026	12.84	12.96	12.49	12.55	12.55	-2.49%	2,450,767
Feb 10, 2026	12.85	12.98	12.79	12.87	12.87	0.94%	5,510,706
Feb 9, 2026	12.65	12.90	12.51	12.75	12.75	0.71%	4,571,941
Feb 6, 2026	12.67	12.77	12.55	12.66	12.66	1.20%	4,632,650
Feb 5, 2026	12.42	12.87	12.31	12.51	12.51	-3.92%	5,397,424
Feb 4, 2026	12.70	13.20	12.66	13.02	13.02	2.92%	3,485,949
Feb 3, 2026	12.53	12.69	12.36	12.65	12.65	0.72%	3,458,491
Feb 2, 2026	12.38	12.64	12.30	12.56	12.56	1.21%	3,975,746
Jan 30, 2026	12.40	12.68	12.21	12.41	12.41	0.24%	7,467,913
Jan 29, 2026	12.36	12.59	12.21	12.38	12.38	0.73%	5,597,966
Jan 28, 2026	12.83	12.87	12.24	12.29	12.29	-3.83%	6,054,965
Jan 27, 2026	12.67	12.91	12.55	12.78	12.78	-1.39%	3,994,273
Jan 26, 2026	13.26	13.44	12.89	12.96	12.96	-2.11%	3,683,053
Jan 23, 2026	12.95	13.26	12.91	13.24	13.24	2.08%	4,221,116
Jan 22, 2026	13.22	13.34	12.83	12.97	12.97	-1.59%	3,995,935
Jan 21, 2026	13.32	13.37	12.98	13.18	13.18	0.84%	4,292,760
Jan 20, 2026	13.45	13.54	13.01	13.07	13.07	-3.61%	4,050,763
Jan 16, 2026	13.33	13.66	13.29	13.56	13.56	1.04%	2,989,636
Jan 15, 2026	13.54	13.61	13.24	13.42	13.42	-0.81%	3,560,297
Jan 14, 2026	13.26	13.63	13.26	13.53	13.53	1.81%	4,336,246
Jan 13, 2026	13.26	13.37	13.08	13.29	13.29	0.30%	3,189,978
Jan 12, 2026	13.25	13.42	13.11	13.25	13.25	-0.23%	4,079,805
Jan 9, 2026	13.37	13.45	12.98	13.28	13.28	0.99%	4,874,907
Jan 8, 2026	12.78	13.39	12.74	13.15	13.15	2.18%	5,135,923
Jan 7, 2026	13.33	13.47	12.87	12.87	12.87	-2.57%	5,295,455
Jan 6, 2026	13.05	13.42	12.99	13.21	13.21	0.99%	7,579,006
Jan 5, 2026	12.89	13.24	12.60	13.08	13.08	1.08%	7,233,160