Americold Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	11.48	11.60	11.40	11.49	-	-0.26%	924,052
Apr 6, 2026	11.51	11.63	11.37	11.52	11.52	0.35%	3,786,718
Apr 2, 2026	11.16	11.49	10.98	11.48	11.48	2.23%	3,394,444
Apr 1, 2026	11.46	11.55	11.22	11.23	11.23	-2.01%	3,125,631
Mar 31, 2026	11.46	11.66	11.28	11.46	11.46	-	7,467,212
Mar 30, 2026	11.09	11.49	10.90	11.46	11.23	4.75%	7,879,241
Mar 27, 2026	11.09	11.28	10.70	10.94	10.72	-2.06%	10,348,249
Mar 26, 2026	11.29	11.47	11.16	11.17	10.95	-1.24%	2,578,446
Mar 25, 2026	11.47	11.56	11.17	11.31	11.08	-0.18%	2,690,952
Mar 24, 2026	11.15	11.48	11.08	11.33	11.10	0.53%	3,192,736
Mar 23, 2026	11.50	11.63	11.25	11.27	11.04	0.18%	3,743,726
Mar 20, 2026	11.52	11.58	11.07	11.25	11.02	-2.26%	5,309,342
Mar 19, 2026	11.89	11.90	11.47	11.51	11.28	-3.76%	3,696,500
Mar 18, 2026	11.97	12.24	11.87	11.96	11.72	-0.17%	3,355,357
Mar 17, 2026	11.64	12.16	11.54	11.98	11.74	5.18%	5,236,409
Mar 16, 2026	11.28	11.54	11.24	11.39	11.16	2.34%	4,958,420
Mar 13, 2026	11.41	11.60	11.06	11.13	10.91	-1.33%	3,314,799
Mar 12, 2026	11.77	11.87	11.27	11.28	11.05	-4.73%	4,967,192
Mar 11, 2026	12.17	12.17	11.64	11.84	11.60	-2.15%	3,664,311
Mar 10, 2026	12.18	12.28	12.01	12.10	11.86	-1.22%	3,577,949
Mar 9, 2026	12.33	12.33	11.86	12.25	12.00	-2.08%	4,932,737
Mar 6, 2026	12.77	12.77	12.36	12.51	12.26	-1.50%	2,127,881
Mar 5, 2026	12.36	12.76	12.34	12.70	12.45	1.11%	2,473,925
Mar 4, 2026	12.67	12.74	12.39	12.56	12.31	-0.95%	4,522,404
Mar 3, 2026	12.75	12.85	12.42	12.68	12.43	-2.84%	3,978,217
Mar 2, 2026	13.25	13.35	12.99	13.05	12.79	-2.54%	3,679,612
Feb 27, 2026	13.37	13.67	13.27	13.39	13.12	-1.40%	5,837,161
Feb 26, 2026	13.22	13.66	13.12	13.58	13.31	3.43%	7,904,663
Feb 25, 2026	13.00	13.20	12.74	13.13	12.87	0.38%	5,533,908
Feb 24, 2026	13.30	13.33	13.04	13.08	12.82	-1.65%	6,305,386
Feb 23, 2026	13.42	13.53	13.08	13.30	13.03	-0.82%	3,261,569
Feb 20, 2026	13.83	13.89	13.17	13.41	13.14	-3.46%	6,366,723
Feb 19, 2026	12.39	14.05	12.39	13.89	13.61	15.75%	17,254,470
Feb 18, 2026	12.38	12.39	11.95	12.00	11.76	-2.60%	5,972,135
Feb 17, 2026	12.49	12.50	12.12	12.32	12.07	-0.32%	5,524,814
Feb 13, 2026	12.42	12.55	12.22	12.36	12.11	0.16%	4,140,197
Feb 12, 2026	12.52	12.77	12.02	12.34	12.09	-1.67%	6,447,224
Feb 11, 2026	12.84	12.96	12.49	12.55	12.30	-2.49%	2,450,767
Feb 10, 2026	12.85	12.98	12.79	12.87	12.61	0.94%	5,510,706
Feb 9, 2026	12.65	12.90	12.51	12.75	12.49	0.71%	4,571,941
Feb 6, 2026	12.67	12.77	12.55	12.66	12.41	1.20%	4,632,650
Feb 5, 2026	12.42	12.87	12.31	12.51	12.26	-3.92%	5,397,424
Feb 4, 2026	12.70	13.20	12.66	13.02	12.76	2.92%	3,485,949
Feb 3, 2026	12.53	12.69	12.36	12.65	12.40	0.72%	3,458,491
Feb 2, 2026	12.38	12.64	12.30	12.56	12.31	1.21%	3,975,746
Jan 30, 2026	12.40	12.68	12.21	12.41	12.16	0.24%	7,467,913
Jan 29, 2026	12.36	12.59	12.21	12.38	12.13	0.73%	5,597,966
Jan 28, 2026	12.83	12.87	12.24	12.29	12.04	-3.83%	6,054,965
Jan 27, 2026	12.67	12.91	12.55	12.78	12.52	-1.39%	3,994,273
Jan 26, 2026	13.26	13.44	12.89	12.96	12.70	-2.11%	3,683,053