Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
14.26
-0.33 (-2.26%)
At close: May 15, 2026, 4:00 PM EDT
13.77
-0.49 (-3.41%)
After-hours: May 15, 2026, 7:00 PM EDT
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 14.33 | 14.41 | 14.12 | 14.26 | 14.26 | -2.26% | 3,571,448 |
| 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 | - | 7,471,863 |
| Mar 30, 2026 | 11.09 | 11.49 | 10.90 | 11.46 | 11.24 | 4.75% | 7,881,858 |
| Mar 27, 2026 | 11.09 | 11.28 | 10.70 | 10.94 | 10.73 | -2.06% | 10,348,249 |
| Mar 26, 2026 | 11.29 | 11.47 | 11.16 | 11.17 | 10.95 | -1.24% | 2,578,446 |
| Mar 25, 2026 | 11.47 | 11.56 | 11.17 | 11.31 | 11.09 | -0.18% | 2,690,952 |
| Mar 24, 2026 | 11.15 | 11.48 | 11.08 | 11.33 | 11.11 | 0.53% | 3,192,736 |
| Mar 23, 2026 | 11.50 | 11.63 | 11.25 | 11.27 | 11.05 | 0.18% | 3,743,726 |
| Mar 20, 2026 | 11.52 | 11.58 | 11.07 | 11.25 | 11.03 | -2.26% | 5,309,342 |
| Mar 19, 2026 | 11.89 | 11.90 | 11.47 | 11.51 | 11.28 | -3.76% | 3,696,500 |
| Mar 18, 2026 | 11.97 | 12.24 | 11.87 | 11.96 | 11.73 | -0.17% | 3,355,357 |
| Mar 17, 2026 | 11.64 | 12.16 | 11.54 | 11.98 | 11.74 | 5.18% | 5,236,409 |
| Mar 16, 2026 | 11.28 | 11.54 | 11.24 | 11.39 | 11.17 | 2.34% | 4,958,420 |
| Mar 13, 2026 | 11.41 | 11.60 | 11.06 | 11.13 | 10.91 | -1.33% | 3,314,799 |
| Mar 12, 2026 | 11.77 | 11.87 | 11.27 | 11.28 | 11.06 | -4.73% | 4,967,192 |
| Mar 11, 2026 | 12.17 | 12.17 | 11.64 | 11.84 | 11.61 | -2.15% | 3,664,311 |
| Mar 10, 2026 | 12.18 | 12.28 | 12.01 | 12.10 | 11.86 | -1.22% | 3,577,949 |
| Mar 9, 2026 | 12.33 | 12.33 | 11.86 | 12.25 | 12.01 | -2.08% | 4,932,737 |
| Mar 6, 2026 | 12.77 | 12.77 | 12.36 | 12.51 | 12.26 | -1.50% | 2,127,881 |