Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
16.61
+0.05 (0.30%)
Jul 11, 2025, 4:00 PM - Market closed
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 16.24 | 16.65 | 16.06 | 16.61 | 16.61 | 0.30% | 3,147,495 |
| Jul 10, 2025 | 16.30 | 16.68 | 16.18 | 16.56 | 16.56 | 1.85% | 2,393,867 |
| Jul 9, 2025 | 16.56 | 16.67 | 16.24 | 16.26 | 16.26 | -1.03% | 2,188,493 |
| Jul 8, 2025 | 16.30 | 16.96 | 16.28 | 16.43 | 16.43 | 0.67% | 3,328,650 |
| Jul 7, 2025 | 16.78 | 17.00 | 16.30 | 16.32 | 16.32 | -3.32% | 2,540,058 |
| Jul 3, 2025 | 16.99 | 17.06 | 16.86 | 16.88 | 16.88 | -0.59% | 1,067,060 |
| Jul 2, 2025 | 16.65 | 17.02 | 16.55 | 16.98 | 16.98 | 1.98% | 7,240,924 |
| Jul 1, 2025 | 16.65 | 16.95 | 16.39 | 16.65 | 16.65 | 0.12% | 4,655,274 |
| Jun 30, 2025 | 16.65 | 16.70 | 16.25 | 16.63 | 16.63 | -1.42% | 3,340,541 |
| Jun 27, 2025 | 16.85 | 17.28 | 16.77 | 16.87 | 16.64 | - | 4,965,658 |
| Jun 26, 2025 | 16.58 | 16.89 | 16.45 | 16.87 | 16.64 | 1.81% | 4,100,623 |
| Jun 25, 2025 | 17.20 | 17.30 | 16.57 | 16.57 | 16.34 | -4.61% | 2,473,836 |
| Jun 24, 2025 | 16.96 | 17.52 | 16.96 | 17.37 | 17.13 | 2.60% | 2,689,011 |
| Jun 23, 2025 | 16.66 | 17.00 | 16.66 | 16.93 | 16.70 | 0.83% | 2,099,861 |
| Jun 20, 2025 | 16.81 | 16.94 | 16.66 | 16.79 | 16.56 | -0.12% | 2,408,177 |
| Jun 18, 2025 | 16.81 | 17.03 | 16.69 | 16.81 | 16.58 | 0.06% | 1,523,417 |
| Jun 17, 2025 | 16.70 | 16.88 | 16.60 | 16.80 | 16.57 | 0.30% | 2,324,071 |
| Jun 16, 2025 | 16.97 | 17.11 | 16.72 | 16.75 | 16.52 | -0.53% | 2,280,215 |
| Jun 13, 2025 | 17.20 | 17.52 | 16.74 | 16.84 | 16.61 | -3.11% | 2,215,550 |
| Jun 12, 2025 | 17.50 | 17.75 | 17.21 | 17.38 | 17.14 | -2.14% | 5,012,333 |
| Jun 11, 2025 | 17.80 | 18.08 | 17.69 | 17.76 | 17.52 | 0.06% | 4,225,007 |
| Jun 10, 2025 | 17.75 | 17.91 | 17.50 | 17.75 | 17.51 | 1.02% | 2,756,085 |
| Jun 9, 2025 | 17.38 | 17.78 | 17.20 | 17.57 | 17.33 | 2.09% | 3,472,160 |
| Jun 6, 2025 | 16.87 | 17.22 | 16.84 | 17.21 | 16.98 | 2.26% | 3,656,009 |
| Jun 5, 2025 | 16.56 | 17.08 | 16.32 | 16.83 | 16.60 | 1.39% | 2,653,681 |
| Jun 4, 2025 | 16.55 | 16.87 | 16.47 | 16.60 | 16.37 | 0.79% | 2,197,872 |
| Jun 3, 2025 | 16.22 | 16.78 | 16.11 | 16.47 | 16.25 | 0.06% | 3,276,499 |
| Jun 2, 2025 | 16.47 | 16.55 | 16.17 | 16.46 | 16.24 | -0.66% | 2,487,795 |
| May 30, 2025 | 16.69 | 16.80 | 16.41 | 16.57 | 16.34 | -1.13% | 3,047,030 |
| May 29, 2025 | 16.45 | 16.88 | 16.41 | 16.76 | 16.53 | 2.76% | 5,442,928 |
| May 28, 2025 | 16.71 | 16.79 | 16.29 | 16.31 | 16.09 | -1.92% | 4,677,581 |
| May 27, 2025 | 17.10 | 17.17 | 16.54 | 16.63 | 16.40 | -1.13% | 6,863,827 |
| May 23, 2025 | 16.94 | 17.10 | 16.70 | 16.82 | 16.59 | -1.75% | 3,142,529 |
| May 22, 2025 | 17.01 | 17.26 | 16.91 | 17.12 | 16.89 | - | 2,529,751 |
| May 21, 2025 | 17.63 | 17.75 | 17.07 | 17.12 | 16.89 | -3.71% | 4,187,297 |
| May 20, 2025 | 18.00 | 18.12 | 17.71 | 17.78 | 17.54 | -1.66% | 1,676,546 |
| May 19, 2025 | 17.80 | 18.23 | 17.76 | 18.08 | 17.83 | -0.66% | 2,179,957 |
| May 16, 2025 | 17.91 | 18.25 | 17.85 | 18.20 | 17.95 | 1.11% | 3,900,155 |
| May 15, 2025 | 17.76 | 18.07 | 17.68 | 18.00 | 17.75 | 0.33% | 3,357,311 |
| May 14, 2025 | 17.62 | 17.94 | 17.45 | 17.94 | 17.70 | 1.36% | 4,771,650 |
| May 13, 2025 | 18.02 | 18.02 | 17.35 | 17.70 | 17.46 | -0.73% | 3,859,026 |
| May 12, 2025 | 17.66 | 18.56 | 17.48 | 17.83 | 17.59 | 4.15% | 6,741,171 |
| May 9, 2025 | 17.44 | 17.44 | 16.87 | 17.12 | 16.89 | -1.27% | 3,132,503 |
| May 8, 2025 | 17.90 | 18.01 | 16.56 | 17.34 | 17.10 | -5.81% | 7,297,227 |
| May 7, 2025 | 18.32 | 18.54 | 18.25 | 18.41 | 18.16 | 1.10% | 3,519,038 |
| May 6, 2025 | 18.59 | 18.59 | 18.09 | 18.21 | 17.96 | -2.72% | 3,078,140 |
| May 5, 2025 | 19.30 | 19.40 | 18.71 | 18.72 | 18.47 | -3.75% | 3,222,802 |
| May 2, 2025 | 19.55 | 19.68 | 19.14 | 19.45 | 19.19 | 1.41% | 2,163,991 |
| May 1, 2025 | 19.53 | 19.81 | 19.13 | 19.18 | 18.92 | -0.83% | 2,919,203 |
| Apr 30, 2025 | 19.87 | 19.96 | 18.83 | 19.34 | 19.08 | -3.78% | 4,474,049 |