Americold Realty Trust, Inc. (COLD)

Americold Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	13.30	13.33	13.04	13.08	13.08	-1.65%	6,305,236
Feb 23, 2026	13.42	13.53	13.08	13.30	13.30	-0.82%	3,261,228
Feb 20, 2026	13.83	13.89	13.17	13.41	13.41	-3.46%	6,366,092
Feb 19, 2026	12.39	14.05	12.39	13.89	13.89	15.75%	17,148,545
Feb 18, 2026	12.38	12.39	11.95	12.00	12.00	-2.60%	5,970,270
Feb 17, 2026	12.49	12.50	12.12	12.32	12.32	-0.32%	5,524,708
Feb 13, 2026	12.42	12.55	12.22	12.36	12.36	0.16%	4,111,530
Feb 12, 2026	12.52	12.77	12.02	12.34	12.34	-1.67%	6,426,895
Feb 11, 2026	12.84	12.96	12.49	12.55	12.55	-2.49%	2,450,316
Feb 10, 2026	12.85	12.98	12.79	12.87	12.87	0.94%	5,510,643
Feb 9, 2026	12.65	12.90	12.51	12.75	12.75	0.71%	4,571,853
Feb 6, 2026	12.67	12.77	12.55	12.66	12.66	1.20%	4,420,467
Feb 5, 2026	12.42	12.87	12.31	12.51	12.51	-3.92%	5,388,888
Feb 4, 2026	12.70	13.20	12.66	13.02	13.02	2.92%	3,485,605
Feb 3, 2026	12.53	12.69	12.36	12.65	12.65	0.72%	3,454,674
Feb 2, 2026	12.38	12.64	12.30	12.56	12.56	1.21%	3,975,675
Jan 30, 2026	12.40	12.68	12.21	12.41	12.41	0.24%	7,467,588
Jan 29, 2026	12.36	12.59	12.21	12.38	12.38	0.73%	5,597,912
Jan 28, 2026	12.83	12.87	12.24	12.29	12.29	-3.83%	6,052,681
Jan 27, 2026	12.67	12.91	12.55	12.78	12.78	-1.39%	3,974,298
Jan 26, 2026	13.26	13.44	12.89	12.96	12.96	-2.11%	3,682,252
Jan 23, 2026	12.95	13.26	12.91	13.24	13.24	2.08%	4,219,789
Jan 22, 2026	13.22	13.34	12.83	12.97	12.97	-1.59%	3,963,932
Jan 21, 2026	13.32	13.37	12.98	13.18	13.18	0.84%	4,291,759
Jan 20, 2026	13.45	13.54	13.01	13.07	13.07	-3.61%	4,050,574
Jan 16, 2026	13.33	13.66	13.29	13.56	13.56	1.04%	2,965,259
Jan 15, 2026	13.54	13.61	13.24	13.42	13.42	-0.81%	3,558,572
Jan 14, 2026	13.26	13.63	13.26	13.53	13.53	1.81%	4,336,180
Jan 13, 2026	13.26	13.37	13.08	13.29	13.29	0.30%	3,113,690
Jan 12, 2026	13.25	13.42	13.11	13.25	13.25	-0.23%	4,029,532
Jan 9, 2026	13.37	13.45	12.98	13.28	13.28	0.99%	4,818,924
Jan 8, 2026	12.78	13.39	12.74	13.15	13.15	2.18%	5,096,458
Jan 7, 2026	13.33	13.47	12.87	12.87	12.87	-2.57%	5,294,782
Jan 6, 2026	13.05	13.42	12.99	13.21	13.21	0.99%	7,573,957
Jan 5, 2026	12.89	13.24	12.60	13.08	13.08	1.08%	7,216,177
Jan 2, 2026	12.94	13.32	12.70	12.94	12.94	0.62%	6,565,176
Dec 31, 2025	13.10	13.25	12.80	12.86	12.86	-3.74%	5,896,798
Dec 30, 2025	12.76	13.54	12.73	13.36	13.13	4.78%	8,065,330
Dec 29, 2025	12.74	12.84	12.60	12.75	12.53	-0.47%	5,969,341
Dec 26, 2025	12.50	12.83	12.40	12.81	12.59	1.91%	4,524,405
Dec 24, 2025	12.32	12.58	12.23	12.57	12.35	3.03%	2,338,886
Dec 23, 2025	12.32	12.33	12.09	12.20	11.99	-1.37%	3,777,840
Dec 22, 2025	12.19	12.50	12.13	12.37	12.16	1.31%	6,076,110
Dec 19, 2025	12.39	12.49	12.20	12.21	12.00	-1.45%	6,939,683
Dec 18, 2025	12.50	12.54	12.16	12.39	12.18	-1.90%	4,639,572
Dec 17, 2025	12.68	12.99	12.58	12.63	12.41	0.24%	5,051,821
Dec 16, 2025	12.79	13.06	12.60	12.60	12.38	-1.49%	7,189,000
Dec 15, 2025	12.73	12.91	12.63	12.79	12.57	0.47%	6,982,348
Dec 12, 2025	12.65	12.83	12.40	12.73	12.51	1.92%	7,887,000
Dec 11, 2025	12.41	12.65	12.27	12.49	12.27	0.48%	8,855,849

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.