Skip to main content
logo
Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
14.59
-0.37 (-2.47%)
Aug 10, 2026, 4:00 PM EDT - Market closed

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202614.7415.0014.5114.5914.59-2.47%2,838,855
Aug 7, 202614.4515.0714.3914.9614.963.74%4,183,237
Aug 6, 202615.3215.5314.3214.4214.422.78%7,489,672
Aug 5, 202614.1914.2813.9014.0314.03-0.99%4,315,685
Aug 4, 202614.0914.2613.8714.1714.170.43%2,917,967
Aug 3, 202614.1114.2513.8414.1114.110.14%3,170,459
Jul 31, 202614.4414.4414.0014.0914.09-2.56%2,528,355
Jul 30, 202614.8414.8614.2514.4614.46-2.10%3,362,536
Jul 29, 202614.6514.9714.6414.7714.771.16%2,921,451
Jul 28, 202614.6714.8814.4814.6014.60-0.21%4,618,564
Jul 27, 202614.3314.7014.3214.6314.632.16%3,311,168
Jul 24, 202613.8814.4413.8714.3214.321.56%3,795,886
Jul 23, 202614.7114.9213.7714.1014.10-7.84%10,381,608
Jul 22, 202615.4215.4815.1615.3015.30-0.26%2,274,179
Jul 21, 202615.4715.6315.3115.3415.34-0.78%2,579,262
Jul 20, 202615.9115.9915.3715.4615.46-2.95%4,713,734
Jul 17, 202615.7616.1415.7615.9315.930.13%2,923,108
Jul 16, 202615.8316.1615.7715.9115.910.82%3,399,824
Jul 15, 202615.9916.0215.6315.7815.78-0.75%5,540,233
Jul 14, 202615.7515.9215.6315.9015.901.34%4,533,320
Jul 13, 202615.5715.7915.5615.6915.691.16%3,552,530
Jul 10, 202615.8115.8415.4315.5115.51-1.34%2,372,683
Jul 9, 202615.7115.9215.6215.7215.72-2,212,730
Jul 8, 202616.1016.1415.6415.7215.72-3.26%5,344,759
Jul 7, 202616.3516.8816.2116.2516.250.81%5,424,929
Jul 6, 202616.0016.2215.8816.1216.12-0.74%5,715,996
Jul 2, 202616.2116.4215.9616.2416.241.37%4,118,838
Jul 1, 202615.7716.2115.7316.0216.021.91%5,089,609
Jun 30, 202615.7016.0515.6915.7215.72-1.01%5,506,345
Jun 29, 202615.9716.1115.5816.1115.880.88%5,489,101
Jun 26, 202615.4816.0015.3215.9715.746.97%7,575,726
Jun 25, 202614.2614.9714.0414.9314.725.59%7,024,694
Jun 24, 202614.2314.5614.1214.1413.940.28%3,895,097
Jun 23, 202613.9714.1713.9014.1013.900.93%3,098,790
Jun 22, 202614.2614.2613.9113.9713.77-0.71%2,883,339
Jun 18, 202614.2914.4314.0114.0713.87-0.57%4,204,406
Jun 17, 202614.5914.6614.0814.1513.95-3.21%3,111,562
Jun 16, 202614.5514.7314.5314.6214.410.48%3,272,869
Jun 15, 202614.7114.8714.3314.5514.340.62%3,048,419
Jun 12, 202614.8314.9714.4414.4614.25-1.43%2,267,869
Jun 11, 202614.4814.7814.3114.6714.462.16%5,052,687
Jun 10, 202614.8414.8814.2714.3614.15-3.56%5,530,119
Jun 9, 202614.8115.2314.6614.8914.682.76%8,698,218
Jun 8, 202614.6614.9614.3614.4914.28-1.50%3,706,305
Jun 5, 202614.7514.9914.7014.7114.50-1.74%3,423,202
Jun 4, 202614.7515.0914.6814.9714.762.46%6,874,561
Jun 3, 202614.8314.9714.5914.6114.40-2.47%4,837,597
Jun 2, 202615.3915.4914.9214.9814.77-2.35%2,999,048
Jun 1, 202615.4615.6915.2815.3415.12-2.23%7,004,092
May 29, 202615.8216.0215.5615.6915.47-0.76%9,591,511