Skip to main content
Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
10.75
-0.37 (-3.33%)
At close: Dec 5, 2025, 4:00 PM EST
10.84
+0.09 (0.84%)
After-hours: Dec 5, 2025, 7:59 PM EST

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.0711.1510.6910.7510.75-3.33%6,351,619
Dec 4, 202511.1111.2010.8511.1211.120.36%6,112,958
Dec 3, 202511.1511.3110.9811.0811.08-0.36%5,744,918
Dec 2, 202511.0311.3310.9511.1211.121.18%8,851,059
Dec 1, 202510.7010.9910.6210.9910.991.48%6,175,951
Nov 28, 202510.7910.9310.7310.8310.830.37%2,031,435
Nov 26, 202510.5411.0510.4910.7910.792.18%5,602,357
Nov 25, 202510.5210.7110.5210.5610.560.86%5,585,914
Nov 24, 202510.4310.5710.2810.4710.470.87%8,926,357
Nov 21, 202510.1210.6410.1010.3810.382.57%14,008,753
Nov 20, 202510.4110.6410.1210.1210.12-2.69%6,301,185
Nov 19, 202510.7610.9610.2610.4010.40-3.79%9,997,917
Nov 18, 202510.9011.1510.7510.8110.81-0.64%5,697,918
Nov 17, 202510.7611.0010.7410.8810.880.83%6,280,993
Nov 14, 202510.7210.7910.5010.7910.790.65%9,007,482
Nov 13, 202511.0011.0510.6110.7210.72-2.99%12,100,348
Nov 12, 202511.2811.4911.0411.0511.05-2.64%6,596,253
Nov 11, 202511.3811.5611.2111.3511.350.53%6,865,560
Nov 10, 202511.7711.8111.2511.2911.29-3.91%7,364,539
Nov 7, 202511.6411.8211.4611.7511.75-0.93%7,578,413
Nov 6, 202512.4112.5411.4911.8611.86-7.13%12,968,329
Nov 5, 202512.5712.8012.4012.7712.773.07%4,922,553
Nov 4, 202512.7412.7912.3512.3912.39-3.80%4,144,324
Nov 3, 202512.6212.9012.4812.8812.88-0.08%3,480,168
Oct 31, 202512.5612.9312.4112.8912.891.58%4,353,530
Oct 30, 202512.4412.8312.3512.6912.691.20%8,092,647
Oct 29, 202513.3213.3512.4612.5412.54-6.28%8,464,278
Oct 28, 202514.0014.0013.3813.3813.38-4.97%3,465,217
Oct 27, 202513.8114.1013.6614.0814.082.70%4,279,342
Oct 24, 202513.6813.8513.6113.7113.710.51%3,757,790
Oct 23, 202513.6913.9113.4613.6413.64-0.15%6,117,899
Oct 22, 202513.5613.9513.5413.6613.660.74%5,821,457
Oct 21, 202513.6513.9413.5513.5613.56-0.66%5,972,256
Oct 20, 202513.7513.8513.5813.6513.650.07%5,470,130
Oct 17, 202513.6113.7113.4713.6413.64-0.29%4,620,944
Oct 16, 202513.6613.8713.5813.6813.680.66%5,563,533
Oct 15, 202513.4013.8013.3413.5913.591.42%6,249,910
Oct 14, 202513.1713.6113.0013.4013.400.68%7,789,469
Oct 13, 202513.4913.5913.0213.3113.31-1.04%5,000,020
Oct 10, 202513.5713.6813.3013.4513.450.37%4,900,588
Oct 9, 202513.5713.5813.3413.4013.40-0.89%4,755,274
Oct 8, 202513.3413.5513.1513.5213.521.35%5,621,101
Oct 7, 202513.5813.6013.1713.3413.34-0.74%6,553,638
Oct 6, 202513.4313.7313.3113.4413.443.46%14,377,134
Oct 3, 202512.4113.2112.3312.9912.994.67%8,627,054
Oct 2, 202512.2012.4112.0512.4112.410.81%7,209,152
Oct 1, 202512.2912.5512.2512.3112.310.57%4,794,805
Sep 30, 202512.2512.3411.9012.2412.24-2.00%6,870,606
Sep 29, 202512.2212.5111.9712.4912.262.88%7,558,522
Sep 26, 202512.2612.4712.1012.1411.92-0.25%6,025,840
Sep 25, 202512.4012.4412.1412.1711.95-2.25%5,004,517
Sep 24, 202512.6512.7012.2712.4512.22-1.50%6,081,760
Sep 23, 202512.6812.8012.4412.6412.41-1.40%11,801,971
Sep 22, 202512.7512.9312.5612.8212.58-0.08%4,455,632
Sep 19, 202513.0113.0612.8312.8312.59-1.23%8,341,411
Sep 18, 202513.3113.3612.9512.9912.75-1.96%6,792,531
Sep 17, 202513.8713.9813.2413.2513.01-3.64%4,542,936
Sep 16, 202513.7213.7813.5513.7513.500.73%4,483,494
Sep 15, 202513.8713.9513.5613.6513.40-1.02%5,644,473
Sep 12, 202513.6113.8513.3313.7913.541.32%4,993,966
Sep 11, 202513.1813.6313.1813.6113.363.11%8,707,479
Sep 10, 202513.5113.5513.1113.2012.96-2.08%7,744,213
Sep 9, 202513.5513.7013.3813.4813.23-0.37%10,067,283
Sep 8, 202513.7513.9213.4113.5313.28-3.15%4,773,484
Sep 5, 202514.0114.2713.8713.9713.710.29%5,685,698
Sep 4, 202513.9414.0313.7413.9313.670.36%7,546,083
Sep 3, 202514.0514.2713.8313.8813.62-1.49%6,508,703
Sep 2, 202514.4114.4414.0914.0913.83-2.42%5,468,410
Aug 29, 202514.5014.6514.3914.4414.17-0.76%6,248,181
Aug 28, 202514.9715.0914.4114.5514.28-2.35%4,498,934
Aug 27, 202514.8815.0914.7914.9014.630.68%3,886,391
Aug 26, 202515.2515.5614.7514.8014.53-4.39%7,695,563
Aug 25, 202514.9815.4814.9215.4815.193.48%5,001,279
Aug 22, 202514.5615.0414.5414.9614.683.74%5,076,926
Aug 21, 202514.4814.5514.3214.4214.15-0.96%3,468,052
Aug 20, 202514.7914.9014.5514.5614.29-1.09%2,949,173
Aug 19, 202514.4514.9514.4514.7214.453.08%2,440,078
Aug 18, 202514.8314.9014.2814.2814.02-3.84%2,282,051
Aug 15, 202514.8314.9614.7314.8514.580.47%1,940,895
Aug 14, 202514.7014.9014.5914.7814.51-1.34%2,649,685
Aug 13, 202514.6215.0114.6114.9814.701.97%3,151,631
Aug 12, 202514.4514.7714.3014.6914.422.44%4,105,359
Aug 11, 202514.4914.6814.2314.3414.08-1.31%5,545,745
Aug 8, 202514.7715.1114.5314.5314.26-1.02%5,139,085
Aug 7, 202516.1716.1714.6314.6814.41-9.38%11,022,529
Aug 6, 202516.2916.3616.0116.2015.90-1.46%4,427,903
Aug 5, 202515.7516.4615.6916.4416.144.38%6,341,397
Aug 4, 202515.9115.9215.6415.7515.460.25%6,057,591
Aug 1, 202516.1016.1615.4515.7115.42-2.30%4,915,592
Jul 31, 202516.0216.3915.9916.0815.78-0.50%3,595,505
Jul 30, 202516.6616.6616.0016.1615.86-2.77%2,192,133
Jul 29, 202516.2916.6716.2116.6216.312.40%2,021,611
Jul 28, 202516.5716.6816.2216.2315.93-2.35%2,131,522
Jul 25, 202516.5916.7016.3816.6216.310.48%2,605,781
Jul 24, 202516.7816.9216.4816.5416.24-2.42%2,256,244
Jul 23, 202516.9817.1216.7616.9516.640.06%3,464,348
Jul 22, 202516.4917.0916.4916.9416.633.04%3,265,528
Jul 21, 202516.3516.5816.3016.4416.141.86%2,346,326
Jul 18, 202516.3916.4316.0816.1415.84-1.22%1,516,366
Jul 17, 202516.2016.4216.1016.3416.040.68%3,399,888