Skip to main content
logo
Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
13.98
-0.33 (-2.31%)
At close: Sep 30, 2026, 4:00 PM EDT
13.98
0.00 (0.00%)
After-hours: Sep 30, 2026, 4:15 PM EDT

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202614.3614.3613.9013.87--3.07%2,004,927
Sep 29, 202614.4114.7514.3814.5414.31-0.14%3,089,733
Sep 28, 202614.6514.8814.4014.5614.33-1.22%4,076,943
Sep 25, 202614.3214.9514.2014.7414.512.65%3,080,320
Sep 24, 202614.3614.5814.2814.3614.13-0.07%2,564,504
Sep 23, 202614.5014.5214.1414.3714.14-1.24%2,474,355
Sep 22, 202614.8314.8614.5414.5514.32-1.22%2,050,182
Sep 21, 202614.5514.7814.3814.7314.502.22%2,088,812
Sep 18, 202614.7614.9014.3714.4114.18-3.03%7,322,519
Sep 17, 202614.7315.0314.4914.8614.622.34%5,181,777
Sep 16, 202614.9015.0014.3614.5214.29-3.07%2,960,736
Sep 15, 202614.8715.1214.7714.9814.740.07%3,848,141
Sep 14, 202614.6415.0114.4614.9714.732.39%4,148,317
Sep 11, 202614.3014.7514.1714.6214.393.54%5,894,654
Sep 10, 202613.6614.1613.5014.1213.903.29%4,835,419
Sep 9, 202614.0314.6013.6613.6713.45-2.22%2,981,144
Sep 8, 202614.2014.2513.8113.9813.76-1.69%2,882,049
Sep 4, 202614.0514.4914.0514.2214.000.78%2,155,239
Sep 3, 202614.7514.7614.0014.1113.89-3.29%3,769,850
Sep 2, 202614.7614.7814.5114.5914.36-1.02%2,996,079
Sep 1, 202614.9115.0514.6914.7414.51-1.40%4,141,946
Aug 31, 202614.9215.0114.7414.9514.71-0.40%5,518,694
Aug 28, 202615.0715.2314.9515.0114.77-0.13%2,208,412
Aug 27, 202615.1715.3415.0315.0314.79-1.57%2,202,726
Aug 26, 202615.3815.6115.2615.2715.03-1.42%2,971,459
Aug 25, 202615.2015.5315.0915.4915.242.51%3,843,749
Aug 24, 202615.3315.5915.0915.1114.87-0.92%4,857,057
Aug 21, 202615.2315.3515.0415.2515.011.53%2,095,029
Aug 20, 202615.0615.2314.8515.0214.78-0.40%2,199,107
Aug 19, 202615.2415.2714.9515.0814.841.48%3,841,202
Aug 18, 202614.5215.0414.5214.8614.622.48%4,640,611
Aug 17, 202614.7614.7914.3514.5014.27-2.55%2,622,375
Aug 14, 202615.0715.2814.8314.8814.64-1.59%1,818,077
Aug 13, 202614.6915.2814.5615.1214.883.56%3,137,382
Aug 12, 202614.5314.6914.4214.6014.370.83%2,907,252
Aug 11, 202614.4514.8314.3614.4814.25-0.75%2,597,640
Aug 10, 202614.7415.0014.5114.5914.36-2.47%2,891,519
Aug 7, 202614.4515.0714.3914.9614.723.74%4,183,690
Aug 6, 202615.3215.5314.3214.4214.192.78%7,489,778
Aug 5, 202614.1914.2813.9014.0313.81-0.99%4,315,979
Aug 4, 202614.0914.2613.8714.1713.950.43%3,975,334
Aug 3, 202614.1114.2513.8414.1113.890.14%3,170,524
Jul 31, 202614.4414.4414.0014.0913.87-2.56%2,528,506
Jul 30, 202614.8414.8614.2514.4614.23-2.10%3,543,481
Jul 29, 202614.6514.9714.6414.7714.541.16%3,083,002
Jul 28, 202614.6714.8814.4814.6014.37-0.21%4,680,423
Jul 27, 202614.3314.7014.3214.6314.402.16%3,358,205
Jul 24, 202613.8814.4413.8714.3214.091.56%3,804,991
Jul 23, 202614.7114.9213.7714.1013.88-7.84%10,430,929
Jul 22, 202615.4215.4815.1615.3015.06-0.26%2,322,919