Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
11.86
-0.91 (-7.17%)
At close: Nov 6, 2025, 4:00 PM EST
11.85
-0.01 (-0.04%)
After-hours: Nov 6, 2025, 4:05 PM EST
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 12.41 | 12.54 | 11.51 | 11.56 | - | -9.48% | 9,473,885 |
| Nov 5, 2025 | 12.57 | 12.80 | 12.40 | 12.77 | 12.77 | 3.07% | 4,920,279 |
| Nov 4, 2025 | 12.74 | 12.79 | 12.35 | 12.39 | 12.39 | -3.80% | 4,144,324 |
| Nov 3, 2025 | 12.62 | 12.90 | 12.48 | 12.88 | 12.88 | -0.08% | 3,480,168 |
| Oct 31, 2025 | 12.56 | 12.93 | 12.41 | 12.89 | 12.89 | 1.58% | 4,353,530 |
| Oct 30, 2025 | 12.44 | 12.83 | 12.35 | 12.69 | 12.69 | 1.20% | 8,092,647 |
| Oct 29, 2025 | 13.32 | 13.35 | 12.46 | 12.54 | 12.54 | -6.28% | 8,464,278 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.38 | 13.38 | 13.38 | -4.97% | 3,465,217 |
| Oct 27, 2025 | 13.81 | 14.10 | 13.66 | 14.08 | 14.08 | 2.70% | 4,279,342 |
| Oct 24, 2025 | 13.68 | 13.85 | 13.61 | 13.71 | 13.71 | 0.51% | 3,757,790 |
| Oct 23, 2025 | 13.69 | 13.91 | 13.46 | 13.64 | 13.64 | -0.15% | 6,117,899 |
| Oct 22, 2025 | 13.56 | 13.95 | 13.54 | 13.66 | 13.66 | 0.74% | 5,821,457 |
| Oct 21, 2025 | 13.65 | 13.94 | 13.55 | 13.56 | 13.56 | -0.66% | 5,972,256 |
| Oct 20, 2025 | 13.75 | 13.85 | 13.58 | 13.65 | 13.65 | 0.07% | 5,470,130 |
| Oct 17, 2025 | 13.61 | 13.71 | 13.47 | 13.64 | 13.64 | -0.29% | 4,620,944 |
| Oct 16, 2025 | 13.66 | 13.87 | 13.58 | 13.68 | 13.68 | 0.66% | 5,563,533 |
| Oct 15, 2025 | 13.40 | 13.80 | 13.34 | 13.59 | 13.59 | 1.42% | 6,249,910 |
| Oct 14, 2025 | 13.17 | 13.61 | 13.00 | 13.40 | 13.40 | 0.68% | 7,789,469 |
| Oct 13, 2025 | 13.49 | 13.59 | 13.02 | 13.31 | 13.31 | -1.04% | 5,000,020 |
| Oct 10, 2025 | 13.57 | 13.68 | 13.30 | 13.45 | 13.45 | 0.37% | 4,900,588 |
| Oct 9, 2025 | 13.57 | 13.58 | 13.34 | 13.40 | 13.40 | -0.89% | 4,755,274 |
| Oct 8, 2025 | 13.34 | 13.55 | 13.15 | 13.52 | 13.52 | 1.35% | 5,621,101 |
| Oct 7, 2025 | 13.58 | 13.60 | 13.17 | 13.34 | 13.34 | -0.74% | 6,553,638 |
| Oct 6, 2025 | 13.43 | 13.73 | 13.31 | 13.44 | 13.44 | 3.46% | 14,377,134 |
| Oct 3, 2025 | 12.41 | 13.21 | 12.33 | 12.99 | 12.99 | 4.67% | 8,627,054 |
| Oct 2, 2025 | 12.20 | 12.41 | 12.05 | 12.41 | 12.41 | 0.81% | 7,209,152 |
| Oct 1, 2025 | 12.29 | 12.55 | 12.25 | 12.31 | 12.31 | 0.57% | 4,794,805 |
| Sep 30, 2025 | 12.25 | 12.34 | 11.90 | 12.24 | 12.24 | -2.00% | 6,870,606 |
| Sep 29, 2025 | 12.22 | 12.51 | 11.97 | 12.49 | 12.26 | 2.88% | 7,558,522 |
| Sep 26, 2025 | 12.26 | 12.47 | 12.10 | 12.14 | 11.92 | -0.25% | 6,025,840 |
| Sep 25, 2025 | 12.40 | 12.44 | 12.14 | 12.17 | 11.95 | -2.25% | 5,004,517 |
| Sep 24, 2025 | 12.65 | 12.70 | 12.27 | 12.45 | 12.22 | -1.50% | 6,081,760 |
| Sep 23, 2025 | 12.68 | 12.80 | 12.44 | 12.64 | 12.41 | -1.40% | 11,801,971 |
| Sep 22, 2025 | 12.75 | 12.93 | 12.56 | 12.82 | 12.58 | -0.08% | 4,455,632 |
| Sep 19, 2025 | 13.01 | 13.06 | 12.83 | 12.83 | 12.59 | -1.23% | 8,341,411 |
| Sep 18, 2025 | 13.31 | 13.36 | 12.95 | 12.99 | 12.75 | -1.96% | 6,792,531 |
| Sep 17, 2025 | 13.87 | 13.98 | 13.24 | 13.25 | 13.01 | -3.64% | 4,542,936 |
| Sep 16, 2025 | 13.72 | 13.78 | 13.55 | 13.75 | 13.50 | 0.73% | 4,483,494 |
| Sep 15, 2025 | 13.87 | 13.95 | 13.56 | 13.65 | 13.40 | -1.02% | 5,644,473 |
| Sep 12, 2025 | 13.61 | 13.85 | 13.33 | 13.79 | 13.54 | 1.32% | 4,993,966 |
| Sep 11, 2025 | 13.18 | 13.63 | 13.18 | 13.61 | 13.36 | 3.11% | 8,707,479 |
| Sep 10, 2025 | 13.51 | 13.55 | 13.11 | 13.20 | 12.96 | -2.08% | 7,744,213 |
| Sep 9, 2025 | 13.55 | 13.70 | 13.38 | 13.48 | 13.23 | -0.37% | 10,067,283 |
| Sep 8, 2025 | 13.75 | 13.92 | 13.41 | 13.53 | 13.28 | -3.15% | 4,773,484 |
| Sep 5, 2025 | 14.01 | 14.27 | 13.87 | 13.97 | 13.71 | 0.29% | 5,685,698 |
| Sep 4, 2025 | 13.94 | 14.03 | 13.74 | 13.93 | 13.67 | 0.36% | 7,546,083 |
| Sep 3, 2025 | 14.05 | 14.27 | 13.83 | 13.88 | 13.62 | -1.49% | 6,506,303 |
| Sep 2, 2025 | 14.41 | 14.44 | 14.09 | 14.09 | 13.83 | -2.42% | 5,468,410 |
| Aug 29, 2025 | 14.50 | 14.65 | 14.39 | 14.44 | 14.17 | -0.76% | 6,248,181 |
| Aug 28, 2025 | 14.97 | 15.09 | 14.41 | 14.55 | 14.28 | -2.35% | 4,498,934 |