Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
12.99
+0.58 (4.67%)
At close: Oct 3, 2025, 4:00 PM EDT
12.99
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:17 PM EDT
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.41 | 12.86 | 12.33 | 12.99 | - | 4.63% | 3,861,117 |
| 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 |
| Aug 27, 2025 | 14.88 | 15.09 | 14.79 | 14.90 | 14.63 | 0.68% | 3,886,391 |
| Aug 26, 2025 | 15.25 | 15.56 | 14.75 | 14.80 | 14.53 | -4.39% | 7,695,563 |
| Aug 25, 2025 | 14.98 | 15.48 | 14.92 | 15.48 | 15.19 | 3.48% | 5,001,279 |
| Aug 22, 2025 | 14.56 | 15.04 | 14.54 | 14.96 | 14.68 | 3.74% | 5,076,926 |
| Aug 21, 2025 | 14.48 | 14.55 | 14.32 | 14.42 | 14.15 | -0.96% | 3,468,052 |
| Aug 20, 2025 | 14.79 | 14.90 | 14.55 | 14.56 | 14.29 | -1.09% | 2,949,173 |
| Aug 19, 2025 | 14.45 | 14.95 | 14.45 | 14.72 | 14.45 | 3.08% | 2,440,078 |
| Aug 18, 2025 | 14.83 | 14.90 | 14.28 | 14.28 | 14.02 | -3.84% | 2,282,051 |
| Aug 15, 2025 | 14.83 | 14.96 | 14.73 | 14.85 | 14.58 | 0.47% | 1,940,895 |
| Aug 14, 2025 | 14.70 | 14.90 | 14.59 | 14.78 | 14.51 | -1.34% | 2,649,685 |
| Aug 13, 2025 | 14.62 | 15.01 | 14.61 | 14.98 | 14.70 | 1.97% | 3,151,631 |
| Aug 12, 2025 | 14.45 | 14.77 | 14.30 | 14.69 | 14.42 | 2.44% | 4,105,359 |
| Aug 11, 2025 | 14.49 | 14.68 | 14.23 | 14.34 | 14.08 | -1.31% | 5,545,745 |
| Aug 8, 2025 | 14.77 | 15.11 | 14.53 | 14.53 | 14.26 | -1.02% | 5,139,085 |
| Aug 7, 2025 | 16.17 | 16.17 | 14.63 | 14.68 | 14.41 | -9.38% | 11,022,529 |
| Aug 6, 2025 | 16.29 | 16.36 | 16.01 | 16.20 | 15.90 | -1.46% | 4,427,903 |
| Aug 5, 2025 | 15.75 | 16.46 | 15.69 | 16.44 | 16.14 | 4.38% | 6,341,397 |
| Aug 4, 2025 | 15.91 | 15.92 | 15.64 | 15.75 | 15.46 | 0.25% | 6,057,591 |
| Aug 1, 2025 | 16.10 | 16.16 | 15.45 | 15.71 | 15.42 | -2.30% | 4,915,592 |
| Jul 31, 2025 | 16.02 | 16.39 | 15.99 | 16.08 | 15.78 | -0.50% | 3,595,505 |
| Jul 30, 2025 | 16.66 | 16.66 | 16.00 | 16.16 | 15.86 | -2.77% | 2,192,133 |
| Jul 29, 2025 | 16.29 | 16.67 | 16.21 | 16.62 | 16.31 | 2.40% | 2,021,611 |
| Jul 28, 2025 | 16.57 | 16.68 | 16.22 | 16.23 | 15.93 | -2.35% | 2,131,522 |
| Jul 25, 2025 | 16.59 | 16.70 | 16.38 | 16.62 | 16.31 | 0.48% | 2,605,781 |