Americold Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	16.08	16.33	15.94	16.06	16.06	0.31%	8,994,550
Nov 6, 2026	15.50	16.22	15.12	16.01	16.01	1.27%	8,722,969
Nov 5, 2026	15.80	15.96	15.27	15.81	15.81	4.08%	11,241,488
Nov 4, 2026	14.65	15.19	14.65	15.19	15.19	4.33%	4,793,443
Nov 3, 2026	14.46	14.58	14.38	14.56	14.56	-0.27%	3,924,060
Nov 2, 2026	14.48	14.72	14.17	14.60	14.60	1.60%	6,176,259
Oct 30, 2026	14.57	14.66	14.32	14.37	14.37	-1.51%	4,038,858
Oct 29, 2026	14.38	14.60	14.20	14.59	14.59	3.55%	2,557,795
Oct 28, 2026	14.34	14.39	14.06	14.09	14.09	-1.95%	2,367,698
Oct 27, 2026	14.50	14.70	14.36	14.37	14.37	-1.58%	2,696,798
Oct 26, 2026	14.50	14.71	14.41	14.60	14.60	0.90%	2,732,788
Oct 23, 2026	14.23	14.47	14.11	14.47	14.47	1.76%	2,806,845
Oct 22, 2026	13.97	14.29	13.97	14.22	14.22	1.28%	2,482,879
Oct 21, 2026	14.27	14.27	13.92	14.04	14.04	-0.43%	2,610,908
Oct 20, 2026	13.69	14.21	13.69	14.10	14.10	2.77%	2,983,611
Oct 19, 2026	13.85	13.97	13.58	13.72	13.72	-0.72%	2,115,915
Oct 16, 2026	14.03	14.08	13.72	13.82	13.82	-0.72%	3,437,837
Oct 15, 2026	14.02	14.39	13.89	13.92	13.92	0.80%	3,967,231
Oct 14, 2026	13.87	13.90	13.46	13.81	13.81	-1.00%	2,621,085
Oct 13, 2026	14.03	14.13	13.80	13.95	13.95	0.07%	3,168,516
Oct 12, 2026	13.78	14.02	13.68	13.94	13.94	-0.36%	1,975,798
Oct 9, 2026	13.83	14.05	13.69	13.99	13.99	1.30%	1,803,855
Oct 8, 2026	13.65	13.89	13.33	13.81	13.81	1.17%	3,936,885
Oct 7, 2026	13.88	13.99	13.63	13.65	13.65	-1.52%	2,771,562
Oct 6, 2026	14.30	14.30	13.80	13.86	13.86	-1.35%	2,980,146
Oct 5, 2026	13.93	14.45	13.84	14.05	14.05	0.57%	4,089,995
Oct 2, 2026	14.12	14.22	13.83	13.97	13.97	1.16%	3,716,137
Oct 1, 2026	13.97	14.00	13.54	13.81	13.81	-1.22%	3,182,755
Sep 30, 2026	14.36	14.36	13.87	13.98	13.98	-2.31%	4,150,200
Sep 29, 2026	14.41	14.75	14.38	14.54	14.31	-0.14%	3,089,733
Sep 28, 2026	14.65	14.88	14.40	14.56	14.33	-1.22%	4,076,943
Sep 25, 2026	14.32	14.95	14.20	14.74	14.51	2.65%	3,080,320
Sep 24, 2026	14.36	14.58	14.28	14.36	14.13	-0.07%	2,564,504
Sep 23, 2026	14.50	14.52	14.14	14.37	14.14	-1.24%	2,474,355
Sep 22, 2026	14.83	14.86	14.54	14.55	14.32	-1.22%	2,050,182
Sep 21, 2026	14.55	14.78	14.38	14.73	14.50	2.22%	2,088,812
Sep 18, 2026	14.76	14.90	14.37	14.41	14.18	-3.03%	7,322,519
Sep 17, 2026	14.73	15.03	14.49	14.86	14.62	2.34%	5,181,777
Sep 16, 2026	14.90	15.00	14.36	14.52	14.29	-3.07%	2,960,736
Sep 15, 2026	14.87	15.12	14.77	14.98	14.74	0.07%	3,848,141
Sep 14, 2026	14.64	15.01	14.46	14.97	14.73	2.39%	4,148,317
Sep 11, 2026	14.30	14.75	14.17	14.62	14.39	3.54%	5,894,654
Sep 10, 2026	13.66	14.16	13.50	14.12	13.90	3.29%	4,835,419
Sep 9, 2026	14.03	14.60	13.66	13.67	13.45	-2.22%	2,981,144
Sep 8, 2026	14.20	14.25	13.81	13.98	13.76	-1.69%	2,882,049
Sep 4, 2026	14.05	14.49	14.05	14.22	14.00	0.78%	2,155,239
Sep 3, 2026	14.75	14.76	14.00	14.11	13.89	-3.29%	3,769,850
Sep 2, 2026	14.76	14.78	14.51	14.59	14.36	-1.02%	2,996,079
Sep 1, 2026	14.91	15.05	14.69	14.74	14.51	-1.40%	4,141,946
Aug 31, 2026	14.92	15.01	14.74	14.95	14.71	-0.40%	5,518,694