Americold Realty Trust, Inc. (COLD)

Americold Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	10.54	11.05	10.49	10.79	10.79	2.18%	5,602,357
Nov 25, 2025	10.52	10.71	10.52	10.56	10.56	0.86%	5,585,914
Nov 24, 2025	10.43	10.57	10.28	10.47	10.47	0.87%	8,926,357
Nov 21, 2025	10.12	10.64	10.10	10.38	10.38	2.57%	14,008,753
Nov 20, 2025	10.41	10.64	10.12	10.12	10.12	-2.69%	6,301,185
Nov 19, 2025	10.76	10.96	10.26	10.40	10.40	-3.79%	9,997,917
Nov 18, 2025	10.90	11.15	10.75	10.81	10.81	-0.64%	5,697,918
Nov 17, 2025	10.76	11.00	10.74	10.88	10.88	0.83%	6,280,993
Nov 14, 2025	10.72	10.79	10.50	10.79	10.79	0.65%	9,007,482
Nov 13, 2025	11.00	11.05	10.61	10.72	10.72	-2.99%	12,100,348
Nov 12, 2025	11.28	11.49	11.04	11.05	11.05	-2.64%	6,596,253
Nov 11, 2025	11.38	11.56	11.21	11.35	11.35	0.53%	6,865,560
Nov 10, 2025	11.77	11.81	11.25	11.29	11.29	-3.91%	7,364,539
Nov 7, 2025	11.64	11.82	11.46	11.75	11.75	-0.93%	7,578,413
Nov 6, 2025	12.41	12.54	11.49	11.86	11.86	-7.13%	12,968,329
Nov 5, 2025	12.57	12.80	12.40	12.77	12.77	3.07%	4,922,553
Nov 4, 2025	12.74	12.79	12.35	12.39	12.39	-3.80%	4,144,324
Nov 3, 2025	12.62	12.90	12.48	12.88	12.88	-0.08%	3,480,168
Oct 31, 2025	12.56	12.93	12.41	12.89	12.89	1.58%	4,353,530
Oct 30, 2025	12.44	12.83	12.35	12.69	12.69	1.20%	8,092,647
Oct 29, 2025	13.32	13.35	12.46	12.54	12.54	-6.28%	8,464,278
Oct 28, 2025	14.00	14.00	13.38	13.38	13.38	-4.97%	3,465,217
Oct 27, 2025	13.81	14.10	13.66	14.08	14.08	2.70%	4,279,342
Oct 24, 2025	13.68	13.85	13.61	13.71	13.71	0.51%	3,757,790
Oct 23, 2025	13.69	13.91	13.46	13.64	13.64	-0.15%	6,117,899
Oct 22, 2025	13.56	13.95	13.54	13.66	13.66	0.74%	5,821,457
Oct 21, 2025	13.65	13.94	13.55	13.56	13.56	-0.66%	5,972,256
Oct 20, 2025	13.75	13.85	13.58	13.65	13.65	0.07%	5,470,130
Oct 17, 2025	13.61	13.71	13.47	13.64	13.64	-0.29%	4,620,944
Oct 16, 2025	13.66	13.87	13.58	13.68	13.68	0.66%	5,563,533
Oct 15, 2025	13.40	13.80	13.34	13.59	13.59	1.42%	6,249,910
Oct 14, 2025	13.17	13.61	13.00	13.40	13.40	0.68%	7,789,469
Oct 13, 2025	13.49	13.59	13.02	13.31	13.31	-1.04%	5,000,020
Oct 10, 2025	13.57	13.68	13.30	13.45	13.45	0.37%	4,900,588
Oct 9, 2025	13.57	13.58	13.34	13.40	13.40	-0.89%	4,755,274
Oct 8, 2025	13.34	13.55	13.15	13.52	13.52	1.35%	5,621,101
Oct 7, 2025	13.58	13.60	13.17	13.34	13.34	-0.74%	6,553,638
Oct 6, 2025	13.43	13.73	13.31	13.44	13.44	3.46%	14,377,134
Oct 3, 2025	12.41	13.21	12.33	12.99	12.99	4.67%	8,627,054
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

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.