Americold Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	14.81	15.23	14.66	14.89	14.89	2.76%	8,698,216
Jun 8, 2026	14.66	14.96	14.36	14.49	14.49	-1.50%	3,706,212
Jun 5, 2026	14.75	14.99	14.70	14.71	14.71	-1.74%	3,352,091
Jun 4, 2026	14.75	15.09	14.68	14.97	14.97	2.46%	6,802,813
Jun 3, 2026	14.83	14.97	14.59	14.61	14.61	-2.47%	4,837,032
Jun 2, 2026	15.39	15.49	14.92	14.98	14.98	-2.35%	2,950,733
Jun 1, 2026	15.46	15.69	15.28	15.34	15.34	-2.23%	7,003,772
May 29, 2026	15.82	16.02	15.56	15.69	15.69	-0.76%	9,519,227
May 28, 2026	15.27	15.88	15.09	15.81	15.81	3.13%	7,192,965
May 27, 2026	14.86	15.34	14.86	15.33	15.33	3.16%	4,926,369
May 26, 2026	14.87	14.98	14.66	14.86	14.86	0.34%	4,079,024
May 22, 2026	14.53	14.93	14.49	14.81	14.81	2.56%	3,709,236
May 21, 2026	14.19	14.58	14.10	14.44	14.44	0.21%	2,225,579
May 20, 2026	14.04	14.46	13.84	14.41	14.41	2.86%	2,645,169
May 19, 2026	14.43	14.52	14.00	14.01	14.01	-3.31%	2,160,102
May 18, 2026	14.35	14.52	14.25	14.49	14.49	1.61%	2,432,586
May 15, 2026	14.33	14.41	14.12	14.26	14.26	-2.26%	3,627,550
May 14, 2026	14.93	15.02	14.56	14.59	14.59	-2.15%	3,710,573
May 13, 2026	14.70	14.97	14.63	14.91	14.91	0.74%	4,098,582
May 12, 2026	14.55	14.81	14.21	14.80	14.80	1.65%	4,818,909
May 11, 2026	15.09	15.15	14.24	14.56	14.56	-1.89%	6,189,804
May 8, 2026	15.00	15.20	14.73	14.84	14.84	-0.87%	7,772,468
May 7, 2026	13.10	15.00	13.10	14.97	14.97	17.87%	14,524,159
May 6, 2026	12.13	12.74	12.13	12.70	12.70	5.92%	5,080,818
May 5, 2026	11.93	12.10	11.78	11.99	11.99	0.67%	3,984,237
May 4, 2026	12.21	12.51	11.90	11.91	11.91	-3.01%	4,160,783
May 1, 2026	12.35	12.44	12.20	12.28	12.28	0.41%	4,638,430
Apr 30, 2026	12.09	12.29	12.06	12.23	12.23	1.92%	3,705,626
Apr 29, 2026	12.36	12.52	11.95	12.00	12.00	-3.77%	3,696,704
Apr 28, 2026	12.35	12.51	12.09	12.47	12.47	1.71%	2,862,982
Apr 27, 2026	12.60	12.71	12.24	12.26	12.26	-4.44%	4,497,266
Apr 24, 2026	12.24	12.86	12.12	12.83	12.83	4.56%	4,051,395
Apr 23, 2026	12.25	12.43	12.12	12.27	12.27	0.25%	1,876,216
Apr 22, 2026	12.70	12.73	12.20	12.24	12.24	-2.55%	3,094,113
Apr 21, 2026	12.90	12.90	12.50	12.56	12.56	-2.86%	1,898,849
Apr 20, 2026	12.72	12.95	12.70	12.93	12.93	1.02%	2,576,892
Apr 17, 2026	12.63	12.98	12.47	12.80	12.80	3.23%	4,482,179
Apr 16, 2026	12.16	12.47	12.12	12.40	12.40	2.39%	3,891,949
Apr 15, 2026	12.36	12.49	12.03	12.11	12.11	-1.94%	3,293,492
Apr 14, 2026	12.33	12.49	12.25	12.35	12.35	0.57%	3,554,261
Apr 13, 2026	11.97	12.34	11.89	12.28	12.28	2.25%	4,460,603
Apr 10, 2026	12.08	12.22	11.94	12.01	12.01	-	1,968,165
Apr 9, 2026	11.87	12.24	11.84	12.01	12.01	0.25%	3,636,933
Apr 8, 2026	11.67	11.98	11.57	11.98	11.98	4.90%	4,749,367
Apr 7, 2026	11.48	11.60	11.38	11.42	11.42	-0.87%	3,637,208
Apr 6, 2026	11.51	11.63	11.37	11.52	11.52	0.35%	3,787,325
Apr 2, 2026	11.16	11.49	10.98	11.48	11.48	2.23%	3,859,621
Apr 1, 2026	11.46	11.55	11.22	11.23	11.23	-2.01%	3,470,664
Mar 31, 2026	11.46	11.66	11.28	11.46	11.46	2.05%	7,471,863
Mar 30, 2026	11.09	11.49	10.90	11.46	11.23	4.75%	7,881,858