Skip to main content
Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
18.08
-0.12 (-0.66%)
At close: May 19, 2025, 4:00 PM
18.08
0.00 (0.00%)
After-hours: May 19, 2025, 6:30 PM EDT

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202517.8018.2317.7618.0818.08-0.66%2,178,654
May 16, 202517.9118.2517.8518.2018.201.11%3,900,155
May 15, 202517.7618.0717.6818.0018.000.33%3,357,311
May 14, 202517.6217.9417.4517.9417.941.36%4,771,650
May 13, 202518.0218.0217.3517.7017.70-0.73%3,859,026
May 12, 202517.6618.5617.4817.8317.834.15%6,741,171
May 9, 202517.4417.4416.8717.1217.12-1.27%3,132,503
May 8, 202517.9018.0116.5617.3417.34-5.81%7,297,227
May 7, 202518.3218.5418.2518.4118.411.10%3,519,038
May 6, 202518.5918.5918.0918.2118.21-2.72%3,078,140
May 5, 202519.3019.4018.7118.7218.72-3.75%3,222,802
May 2, 202519.5519.6819.1419.4519.451.41%2,163,991
May 1, 202519.5319.8119.1319.1819.18-0.83%2,919,203
Apr 30, 202519.8719.9618.8319.3419.34-3.78%4,474,049
Apr 29, 202520.1420.2619.8020.1020.10-0.10%1,765,632
Apr 28, 202519.8520.2419.7620.1220.121.11%1,985,781
Apr 25, 202520.1120.3019.8119.9019.90-1.24%1,206,720
Apr 24, 202520.2420.4220.0220.1520.15-0.15%1,090,066
Apr 23, 202520.3120.7520.0420.1820.181.66%1,489,580
Apr 22, 202519.8420.0319.6819.8519.851.22%1,412,269
Apr 21, 202520.0120.0219.2719.6119.61-2.97%1,334,330
Apr 17, 202519.6720.4319.6320.2120.213.01%1,866,621
Apr 16, 202519.4319.9819.3719.6219.621.61%2,276,152
Apr 15, 202519.3119.6719.2319.3119.31-0.72%1,744,437
Apr 14, 202519.4619.6619.1519.4519.451.14%2,033,051
Apr 11, 202518.8119.3118.3419.2319.232.07%2,280,582
Apr 10, 202518.8919.1818.3718.8418.84-3.38%3,318,027
Apr 9, 202517.2319.6516.6719.5019.5011.43%4,157,217
Apr 8, 202518.8419.1017.2717.5017.50-4.79%4,423,010
Apr 7, 202518.6919.4217.8418.3818.38-4.96%3,180,791
Apr 4, 202519.6819.8118.8319.3419.34-5.15%5,810,895
Apr 3, 202521.2721.2720.0720.3920.39-5.03%3,429,100
Apr 2, 202521.0721.5921.0321.4721.471.66%1,466,146
Apr 1, 202521.4821.4820.7721.1221.12-1.58%2,718,683
Mar 31, 202521.7621.9521.2021.4621.46-1.92%4,083,983
Mar 28, 202521.6321.9021.5521.8821.880.05%3,075,099
Mar 27, 202521.6522.0321.5121.8721.640.97%2,853,586
Mar 26, 202521.5021.7921.3721.6621.440.79%1,407,521
Mar 25, 202521.6221.6521.3121.4921.27-0.51%1,909,507
Mar 24, 202521.2721.6721.1521.6021.381.46%1,652,039
Mar 21, 202521.8222.1021.2121.2921.07-2.65%2,299,765
Mar 20, 202522.0022.1421.6521.8721.64-0.23%1,913,332
Mar 19, 202522.1422.1421.6521.9221.69-0.99%2,142,523
Mar 18, 202521.9422.3621.8422.1421.910.91%1,640,652
Mar 17, 202521.3222.1321.3221.9421.712.62%1,683,263
Mar 14, 202520.8621.4120.7721.3821.163.04%2,208,118
Mar 13, 202520.9621.6220.7420.7520.53-1.28%1,245,520
Mar 12, 202521.2821.3920.7021.0220.80-1.22%2,121,312
Mar 11, 202521.8522.1821.2021.2821.06-2.47%3,181,492
Mar 10, 202522.6922.9121.5621.8221.59-3.79%2,899,345