Skip to main content
logo
Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
16.12
+0.39 (2.51%)
Jul 1, 2026, 10:50 AM EDT - Market open

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202615.7716.0015.7316.02-1.91%490,607
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
May 28, 202615.2715.8815.0915.8115.583.13%7,233,710
May 27, 202614.8615.3414.8615.3315.113.16%4,927,390
May 26, 202614.8714.9814.6614.8614.650.34%4,079,188
May 22, 202614.5314.9314.4914.8114.602.56%3,712,539
May 21, 202614.1914.5814.1014.4414.230.21%2,226,213
May 20, 202614.0414.4613.8414.4114.202.86%2,645,199
May 19, 202614.4314.5214.0014.0113.81-3.31%2,160,631
May 18, 202614.3514.5214.2514.4914.281.61%2,441,444
May 15, 202614.3314.4114.1214.2614.06-2.26%3,627,550
May 14, 202614.9315.0214.5614.5914.38-2.15%3,710,573
May 13, 202614.7014.9714.6314.9114.700.74%4,098,582
May 12, 202614.5514.8114.2114.8014.591.65%4,818,909
May 11, 202615.0915.1514.2414.5614.35-1.89%6,189,804
May 8, 202615.0015.2014.7314.8414.63-0.87%7,772,468
May 7, 202613.1015.0013.1014.9714.7617.87%14,524,159
May 6, 202612.1312.7412.1312.7012.525.92%5,080,818
May 5, 202611.9312.1011.7811.9911.820.67%3,984,237
May 4, 202612.2112.5111.9011.9111.74-3.01%4,160,783
May 1, 202612.3512.4412.2012.2812.100.41%4,638,430
Apr 30, 202612.0912.2912.0612.2312.061.92%3,705,626
Apr 29, 202612.3612.5211.9512.0011.83-3.77%3,696,704
Apr 28, 202612.3512.5112.0912.4712.291.71%2,862,982
Apr 27, 202612.6012.7112.2412.2612.08-4.44%4,497,266
Apr 24, 202612.2412.8612.1212.8312.654.56%4,051,395
Apr 23, 202612.2512.4312.1212.2712.090.25%1,876,216
Apr 22, 202612.7012.7312.2012.2412.07-2.55%3,094,113
Apr 21, 202612.9012.9012.5012.5612.38-2.86%1,898,849