Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
19.34
-1.05 (-5.15%)
At close: Apr 4, 2025, 4:00 PM
18.60
-0.74 (-3.83%)
After-hours: Apr 4, 2025, 8:00 PM EDT
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 19.68 | 19.81 | 18.83 | 19.34 | 19.34 | -5.15% | 5,810,895 |
| Apr 3, 2025 | 21.27 | 21.27 | 20.07 | 20.39 | 20.39 | -5.03% | 3,429,100 |
| Apr 2, 2025 | 21.07 | 21.59 | 21.03 | 21.47 | 21.47 | 1.66% | 1,466,146 |
| Apr 1, 2025 | 21.48 | 21.48 | 20.77 | 21.12 | 21.12 | -1.58% | 2,718,683 |
| Mar 31, 2025 | 21.76 | 21.95 | 21.20 | 21.46 | 21.46 | -1.92% | 4,083,983 |
| Mar 28, 2025 | 21.63 | 21.90 | 21.55 | 21.88 | 21.88 | 0.05% | 3,075,099 |
| Mar 27, 2025 | 21.65 | 22.03 | 21.51 | 21.87 | 21.64 | 0.97% | 2,853,586 |
| Mar 26, 2025 | 21.50 | 21.79 | 21.37 | 21.66 | 21.44 | 0.79% | 1,407,521 |
| Mar 25, 2025 | 21.62 | 21.65 | 21.31 | 21.49 | 21.27 | -0.51% | 1,909,507 |
| Mar 24, 2025 | 21.27 | 21.67 | 21.15 | 21.60 | 21.38 | 1.46% | 1,652,039 |
| Mar 21, 2025 | 21.82 | 22.10 | 21.21 | 21.29 | 21.07 | -2.65% | 2,299,765 |
| Mar 20, 2025 | 22.00 | 22.14 | 21.65 | 21.87 | 21.64 | -0.23% | 1,913,332 |
| Mar 19, 2025 | 22.14 | 22.14 | 21.65 | 21.92 | 21.69 | -0.99% | 2,142,523 |
| Mar 18, 2025 | 21.94 | 22.36 | 21.84 | 22.14 | 21.91 | 0.91% | 1,640,652 |
| Mar 17, 2025 | 21.32 | 22.13 | 21.32 | 21.94 | 21.71 | 2.62% | 1,683,263 |
| Mar 14, 2025 | 20.86 | 21.41 | 20.77 | 21.38 | 21.16 | 3.04% | 2,208,118 |
| Mar 13, 2025 | 20.96 | 21.62 | 20.74 | 20.75 | 20.53 | -1.28% | 1,245,520 |
| Mar 12, 2025 | 21.28 | 21.39 | 20.70 | 21.02 | 20.80 | -1.22% | 2,121,312 |
| Mar 11, 2025 | 21.85 | 22.18 | 21.20 | 21.28 | 21.06 | -2.47% | 3,181,492 |
| Mar 10, 2025 | 22.69 | 22.91 | 21.56 | 21.82 | 21.59 | -3.79% | 2,899,345 |
| Mar 7, 2025 | 22.46 | 22.93 | 22.41 | 22.68 | 22.44 | 0.84% | 2,192,118 |
| Mar 6, 2025 | 22.69 | 22.79 | 22.21 | 22.49 | 22.26 | -1.58% | 1,418,108 |
| Mar 5, 2025 | 21.91 | 23.03 | 21.83 | 22.85 | 22.61 | 4.01% | 2,653,599 |
| Mar 4, 2025 | 22.36 | 22.57 | 21.96 | 21.97 | 21.74 | -2.01% | 1,833,341 |
| Mar 3, 2025 | 22.86 | 22.93 | 22.31 | 22.42 | 22.19 | -2.22% | 1,877,355 |
| Feb 28, 2025 | 22.89 | 23.05 | 22.65 | 22.93 | 22.69 | -0.52% | 9,006,721 |
| Feb 27, 2025 | 22.42 | 23.52 | 22.20 | 23.05 | 22.81 | 2.67% | 8,072,933 |
| Feb 26, 2025 | 22.28 | 22.53 | 22.20 | 22.45 | 22.22 | 1.26% | 3,434,970 |
| Feb 25, 2025 | 22.37 | 22.66 | 22.01 | 22.17 | 21.94 | -0.76% | 4,728,402 |
| Feb 24, 2025 | 22.04 | 22.42 | 21.89 | 22.34 | 22.11 | 1.13% | 3,647,911 |
| Feb 21, 2025 | 22.13 | 22.37 | 21.94 | 22.09 | 21.86 | -1.03% | 2,590,147 |
| Feb 20, 2025 | 22.47 | 22.67 | 21.64 | 22.32 | 22.09 | 6.18% | 3,970,490 |
| Feb 19, 2025 | 20.96 | 21.24 | 20.85 | 21.02 | 20.80 | 0.29% | 3,855,513 |
| Feb 18, 2025 | 21.35 | 21.50 | 20.95 | 20.96 | 20.74 | -2.06% | 2,234,683 |
| Feb 14, 2025 | 21.62 | 21.90 | 21.33 | 21.40 | 21.18 | -0.33% | 2,062,376 |
| Feb 13, 2025 | 21.36 | 21.59 | 21.30 | 21.47 | 21.25 | 0.37% | 1,470,794 |
| Feb 12, 2025 | 21.45 | 21.67 | 21.39 | 21.39 | 21.17 | -1.61% | 1,161,079 |
| Feb 11, 2025 | 21.49 | 22.02 | 21.43 | 21.74 | 21.51 | 0.79% | 1,980,767 |
| Feb 10, 2025 | 21.74 | 21.80 | 21.40 | 21.57 | 21.35 | -0.60% | 1,759,685 |
| Feb 7, 2025 | 22.04 | 22.04 | 21.47 | 21.70 | 21.47 | -1.09% | 1,048,708 |
| Feb 6, 2025 | 21.81 | 21.99 | 21.63 | 21.94 | 21.71 | 1.06% | 1,319,007 |
| Feb 5, 2025 | 21.85 | 21.98 | 21.61 | 21.71 | 21.48 | 0.42% | 1,549,310 |
| Feb 4, 2025 | 21.27 | 21.83 | 21.19 | 21.62 | 21.40 | 0.79% | 1,190,026 |
| Feb 3, 2025 | 21.42 | 21.62 | 21.07 | 21.45 | 21.23 | -1.83% | 3,628,779 |
| Jan 31, 2025 | 22.06 | 22.22 | 21.77 | 21.85 | 21.62 | -0.77% | 1,198,779 |
| Jan 30, 2025 | 22.17 | 22.43 | 21.78 | 22.02 | 21.79 | 0.82% | 1,213,617 |
| Jan 29, 2025 | 22.12 | 22.23 | 21.58 | 21.84 | 21.61 | -1.27% | 1,406,684 |
| Jan 28, 2025 | 22.24 | 22.73 | 22.07 | 22.12 | 21.89 | -0.98% | 1,941,309 |
| Jan 27, 2025 | 21.88 | 22.43 | 21.82 | 22.34 | 22.11 | 3.04% | 1,863,955 |
| Jan 24, 2025 | 21.81 | 21.91 | 21.59 | 21.68 | 21.45 | -0.55% | 1,060,447 |