Skip to main content
logo
Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
13.67
-0.31 (-2.22%)
At close: Sep 9, 2026, 4:00 PM EDT
13.76
+0.09 (0.66%)
Pre-market: Sep 10, 2026, 5:55 AM EDT

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202614.0314.6013.6613.6713.67-2.22%2,948,562
Sep 8, 202614.2014.2513.8113.9813.98-1.69%2,882,007
Sep 4, 202614.0514.4914.0514.2214.220.78%2,155,229
Sep 3, 202614.7514.7614.0014.1114.11-3.29%3,728,373
Sep 2, 202614.7614.7814.5114.5914.59-1.02%2,995,968
Sep 1, 202614.9115.0514.6914.7414.74-1.40%4,141,809
Aug 31, 202614.9215.0114.7414.9514.95-0.40%5,456,884
Aug 28, 202615.0715.2314.9515.0115.01-0.13%2,208,410
Aug 27, 202615.1715.3415.0315.0315.03-1.57%2,153,774
Aug 26, 202615.3815.6115.2615.2715.27-1.42%2,971,420
Aug 25, 202615.2015.5315.0915.4915.492.51%3,843,736
Aug 24, 202615.3315.5915.0915.1115.11-0.92%4,857,052
Aug 21, 202615.2315.3515.0415.2515.251.53%2,094,554
Aug 20, 202615.0615.2314.8515.0215.02-0.40%2,199,105
Aug 19, 202615.2415.2714.9515.0815.081.48%3,838,340
Aug 18, 202614.5215.0414.5214.8614.862.48%4,640,577
Aug 17, 202614.7614.7914.3514.5014.50-2.55%2,508,539
Aug 14, 202615.0715.2814.8314.8814.88-1.59%1,818,065
Aug 13, 202614.6915.2814.5615.1215.123.56%3,137,279
Aug 12, 202614.5314.6914.4214.6014.600.83%2,866,260
Aug 11, 202614.4514.8314.3614.4814.48-0.75%2,597,636
Aug 10, 202614.7415.0014.5114.5914.59-2.47%2,838,855
Aug 7, 202614.4515.0714.3914.9614.963.74%4,183,237
Aug 6, 202615.3215.5314.3214.4214.422.78%7,489,672
Aug 5, 202614.1914.2813.9014.0314.03-0.99%4,315,685
Aug 4, 202614.0914.2613.8714.1714.170.43%2,917,967
Aug 3, 202614.1114.2513.8414.1114.110.14%3,170,459
Jul 31, 202614.4414.4414.0014.0914.09-2.56%2,528,355
Jul 30, 202614.8414.8614.2514.4614.46-2.10%3,362,536
Jul 29, 202614.6514.9714.6414.7714.771.16%2,921,451
Jul 28, 202614.6714.8814.4814.6014.60-0.21%4,618,564
Jul 27, 202614.3314.7014.3214.6314.632.16%3,311,168
Jul 24, 202613.8814.4413.8714.3214.321.56%3,795,886
Jul 23, 202614.7114.9213.7714.1014.10-7.84%10,381,608
Jul 22, 202615.4215.4815.1615.3015.30-0.26%2,274,179
Jul 21, 202615.4715.6315.3115.3415.34-0.78%2,579,262
Jul 20, 202615.9115.9915.3715.4615.46-2.95%4,713,734
Jul 17, 202615.7616.1415.7615.9315.930.13%2,923,108
Jul 16, 202615.8316.1615.7715.9115.910.82%3,399,824
Jul 15, 202615.9916.0215.6315.7815.78-0.75%5,540,233
Jul 14, 202615.7515.9215.6315.9015.901.34%4,533,320
Jul 13, 202615.5715.7915.5615.6915.691.16%3,552,530
Jul 10, 202615.8115.8415.4315.5115.51-1.34%2,372,683
Jul 9, 202615.7115.9215.6215.7215.72-2,212,730
Jul 8, 202616.1016.1415.6415.7215.72-3.26%5,344,759
Jul 7, 202616.3516.8816.2116.2516.250.81%5,424,929
Jul 6, 202616.0016.2215.8816.1216.12-0.74%5,715,996
Jul 2, 202616.2116.4215.9616.2416.241.37%4,118,838
Jul 1, 202615.7716.2115.7316.0216.021.91%5,089,609
Jun 30, 202615.7016.0515.6915.7215.72-1.01%5,506,345