Skip to main content
logo
Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
13.93
+0.05 (0.36%)
At close: Sep 4, 2025, 4:00 PM
14.04
+0.11 (0.79%)
After-hours: Sep 4, 2025, 6:14 PM EDT

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202513.9414.0313.7413.93-0.36%7,322,513
Sep 3, 202514.0514.2713.8313.8813.88-1.49%6,506,303
Sep 2, 202514.4114.4414.0914.0914.09-2.42%5,468,410
Aug 29, 202514.5014.6514.3914.4414.44-0.76%6,248,181
Aug 28, 202514.9715.0914.4114.5514.55-2.35%4,498,934
Aug 27, 202514.8815.0914.7914.9014.900.68%3,886,391
Aug 26, 202515.2515.5614.7514.8014.80-4.39%7,695,563
Aug 25, 202514.9815.4814.9215.4815.483.48%5,001,279
Aug 22, 202514.5615.0414.5414.9614.963.74%5,076,926
Aug 21, 202514.4814.5514.3214.4214.42-0.96%3,468,052
Aug 20, 202514.7914.9014.5514.5614.56-1.09%2,949,173
Aug 19, 202514.4514.9514.4514.7214.723.08%2,440,078
Aug 18, 202514.8314.9014.2814.2814.28-3.84%2,282,051
Aug 15, 202514.8314.9614.7314.8514.850.47%1,940,895
Aug 14, 202514.7014.9014.5914.7814.78-1.34%2,649,685
Aug 13, 202514.6215.0114.6114.9814.981.97%3,151,631
Aug 12, 202514.4514.7714.3014.6914.692.44%4,105,359
Aug 11, 202514.4914.6814.2314.3414.34-1.31%5,545,745
Aug 8, 202514.7715.1114.5314.5314.53-1.02%5,139,085
Aug 7, 202516.1716.1714.6314.6814.68-9.38%11,022,529
Aug 6, 202516.2916.3616.0116.2016.20-1.46%4,427,903
Aug 5, 202515.7516.4615.6916.4416.444.38%6,341,397
Aug 4, 202515.9115.9215.6415.7515.750.25%6,057,591
Aug 1, 202516.1016.1615.4515.7115.71-2.30%4,915,592
Jul 31, 202516.0216.3915.9916.0816.08-0.50%3,595,505
Jul 30, 202516.6616.6616.0016.1616.16-2.77%2,192,133
Jul 29, 202516.2916.6716.2116.6216.622.40%2,021,611
Jul 28, 202516.5716.6816.2216.2316.23-2.35%2,131,522
Jul 25, 202516.5916.7016.3816.6216.620.48%2,605,781
Jul 24, 202516.7816.9216.4816.5416.54-2.42%2,256,244
Jul 23, 202516.9817.1216.7616.9516.950.06%3,464,348
Jul 22, 202516.4917.0916.4916.9416.943.04%3,265,528
Jul 21, 202516.3516.5816.3016.4416.441.86%2,346,326
Jul 18, 202516.3916.4316.0816.1416.14-1.22%1,516,366
Jul 17, 202516.2016.4216.1016.3416.340.68%3,399,888
Jul 16, 202516.3016.4916.0916.2316.230.19%3,235,733
Jul 15, 202516.5216.6216.1716.2016.20-0.98%5,572,490
Jul 14, 202516.6416.7816.2616.3616.36-1.51%3,293,558
Jul 11, 202516.2416.6516.0616.6116.610.30%3,147,495
Jul 10, 202516.3016.6816.1816.5616.561.85%2,393,867
Jul 9, 202516.5616.6716.2416.2616.26-1.03%2,188,493
Jul 8, 202516.3016.9616.2816.4316.430.67%3,328,650
Jul 7, 202516.7817.0016.3016.3216.32-3.32%2,540,058
Jul 3, 202516.9917.0616.8616.8816.88-0.59%1,067,060
Jul 2, 202516.6517.0216.5516.9816.981.98%7,240,924
Jul 1, 202516.6516.9516.3916.6516.650.12%4,655,274
Jun 30, 202516.6516.7016.2516.6316.63-1.42%3,340,541
Jun 27, 202516.8517.2816.7716.8716.64-4,965,658
Jun 26, 202516.5816.8916.4516.8716.641.81%4,100,623
Jun 25, 202517.2017.3016.5716.5716.34-4.61%2,473,836