Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
12.70
+0.14 (1.11%)
Mar 5, 2026, 4:00 PM EST - Market closed
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.36 | 12.76 | 12.34 | 12.70 | 12.70 | 1.11% | 2,473,913 |
| Mar 4, 2026 | 12.67 | 12.74 | 12.39 | 12.56 | 12.56 | -0.95% | 4,473,507 |
| Mar 3, 2026 | 12.75 | 12.85 | 12.42 | 12.68 | 12.68 | -2.84% | 3,974,744 |
| Mar 2, 2026 | 13.25 | 13.35 | 12.99 | 13.05 | 13.05 | -2.54% | 3,679,496 |
| Feb 27, 2026 | 13.37 | 13.67 | 13.27 | 13.39 | 13.39 | -1.40% | 5,837,161 |
| Feb 26, 2026 | 13.22 | 13.66 | 13.12 | 13.58 | 13.58 | 3.43% | 7,904,663 |
| Feb 25, 2026 | 13.00 | 13.20 | 12.74 | 13.13 | 13.13 | 0.38% | 5,533,908 |
| Feb 24, 2026 | 13.30 | 13.33 | 13.04 | 13.08 | 13.08 | -1.65% | 6,305,386 |
| Feb 23, 2026 | 13.42 | 13.53 | 13.08 | 13.30 | 13.30 | -0.82% | 3,261,569 |
| Feb 20, 2026 | 13.83 | 13.89 | 13.17 | 13.41 | 13.41 | -3.46% | 6,366,723 |
| Feb 19, 2026 | 12.39 | 14.05 | 12.39 | 13.89 | 13.89 | 15.75% | 17,254,470 |
| Feb 18, 2026 | 12.38 | 12.39 | 11.95 | 12.00 | 12.00 | -2.60% | 5,972,135 |
| Feb 17, 2026 | 12.49 | 12.50 | 12.12 | 12.32 | 12.32 | -0.32% | 5,524,814 |
| Feb 13, 2026 | 12.42 | 12.55 | 12.22 | 12.36 | 12.36 | 0.16% | 4,140,197 |
| Feb 12, 2026 | 12.52 | 12.77 | 12.02 | 12.34 | 12.34 | -1.67% | 6,447,224 |
| Feb 11, 2026 | 12.84 | 12.96 | 12.49 | 12.55 | 12.55 | -2.49% | 2,450,767 |
| Feb 10, 2026 | 12.85 | 12.98 | 12.79 | 12.87 | 12.87 | 0.94% | 5,510,706 |
| Feb 9, 2026 | 12.65 | 12.90 | 12.51 | 12.75 | 12.75 | 0.71% | 4,571,941 |
| Feb 6, 2026 | 12.67 | 12.77 | 12.55 | 12.66 | 12.66 | 1.20% | 4,632,650 |
| Feb 5, 2026 | 12.42 | 12.87 | 12.31 | 12.51 | 12.51 | -3.92% | 5,397,424 |
| Feb 4, 2026 | 12.70 | 13.20 | 12.66 | 13.02 | 13.02 | 2.92% | 3,485,949 |
| Feb 3, 2026 | 12.53 | 12.69 | 12.36 | 12.65 | 12.65 | 0.72% | 3,458,491 |
| Feb 2, 2026 | 12.38 | 12.64 | 12.30 | 12.56 | 12.56 | 1.21% | 3,975,746 |
| Jan 30, 2026 | 12.40 | 12.68 | 12.21 | 12.41 | 12.41 | 0.24% | 7,467,913 |
| Jan 29, 2026 | 12.36 | 12.59 | 12.21 | 12.38 | 12.38 | 0.73% | 5,597,966 |
| Jan 28, 2026 | 12.83 | 12.87 | 12.24 | 12.29 | 12.29 | -3.83% | 6,054,965 |
| Jan 27, 2026 | 12.67 | 12.91 | 12.55 | 12.78 | 12.78 | -1.39% | 3,994,273 |
| Jan 26, 2026 | 13.26 | 13.44 | 12.89 | 12.96 | 12.96 | -2.11% | 3,683,053 |
| Jan 23, 2026 | 12.95 | 13.26 | 12.91 | 13.24 | 13.24 | 2.08% | 4,221,116 |
| Jan 22, 2026 | 13.22 | 13.34 | 12.83 | 12.97 | 12.97 | -1.59% | 3,995,935 |
| Jan 21, 2026 | 13.32 | 13.37 | 12.98 | 13.18 | 13.18 | 0.84% | 4,292,760 |
| Jan 20, 2026 | 13.45 | 13.54 | 13.01 | 13.07 | 13.07 | -3.61% | 4,050,763 |
| Jan 16, 2026 | 13.33 | 13.66 | 13.29 | 13.56 | 13.56 | 1.04% | 2,989,636 |
| Jan 15, 2026 | 13.54 | 13.61 | 13.24 | 13.42 | 13.42 | -0.81% | 3,560,297 |
| Jan 14, 2026 | 13.26 | 13.63 | 13.26 | 13.53 | 13.53 | 1.81% | 4,336,246 |
| Jan 13, 2026 | 13.26 | 13.37 | 13.08 | 13.29 | 13.29 | 0.30% | 3,189,978 |
| Jan 12, 2026 | 13.25 | 13.42 | 13.11 | 13.25 | 13.25 | -0.23% | 4,079,805 |
| Jan 9, 2026 | 13.37 | 13.45 | 12.98 | 13.28 | 13.28 | 0.99% | 4,874,907 |
| Jan 8, 2026 | 12.78 | 13.39 | 12.74 | 13.15 | 13.15 | 2.18% | 5,135,923 |
| Jan 7, 2026 | 13.33 | 13.47 | 12.87 | 12.87 | 12.87 | -2.57% | 5,295,455 |
| Jan 6, 2026 | 13.05 | 13.42 | 12.99 | 13.21 | 13.21 | 0.99% | 7,579,006 |
| Jan 5, 2026 | 12.89 | 13.24 | 12.60 | 13.08 | 13.08 | 1.08% | 7,233,160 |
| Jan 2, 2026 | 12.94 | 13.32 | 12.70 | 12.94 | 12.94 | 0.62% | 6,565,294 |
| Dec 31, 2025 | 13.10 | 13.25 | 12.80 | 12.86 | 12.86 | -3.74% | 5,903,052 |
| Dec 30, 2025 | 12.76 | 13.54 | 12.73 | 13.36 | 13.13 | 4.78% | 8,071,413 |
| Dec 29, 2025 | 12.74 | 12.84 | 12.60 | 12.75 | 12.53 | -0.47% | 5,969,341 |
| Dec 26, 2025 | 12.50 | 12.83 | 12.40 | 12.81 | 12.59 | 1.91% | 4,524,405 |
| Dec 24, 2025 | 12.32 | 12.58 | 12.23 | 12.57 | 12.35 | 3.03% | 2,338,886 |
| Dec 23, 2025 | 12.32 | 12.33 | 12.09 | 12.20 | 11.99 | -1.37% | 3,777,840 |
| Dec 22, 2025 | 12.19 | 12.50 | 12.13 | 12.37 | 12.16 | 1.31% | 6,076,110 |
| Dec 19, 2025 | 12.39 | 12.49 | 12.20 | 12.21 | 12.00 | -1.45% | 6,939,683 |
| Dec 18, 2025 | 12.50 | 12.54 | 12.16 | 12.39 | 12.18 | -1.90% | 4,639,572 |
| Dec 17, 2025 | 12.68 | 12.99 | 12.58 | 12.63 | 12.41 | 0.24% | 5,051,821 |
| Dec 16, 2025 | 12.79 | 13.06 | 12.60 | 12.60 | 12.38 | -1.49% | 7,189,000 |
| Dec 15, 2025 | 12.73 | 12.91 | 12.63 | 12.79 | 12.57 | 0.47% | 6,982,348 |
| Dec 12, 2025 | 12.65 | 12.83 | 12.40 | 12.73 | 12.51 | 1.92% | 7,887,000 |
| Dec 11, 2025 | 12.41 | 12.65 | 12.27 | 12.49 | 12.27 | 0.48% | 8,855,849 |
| Dec 10, 2025 | 11.40 | 12.55 | 11.40 | 12.43 | 12.22 | 10.39% | 14,224,443 |
| Dec 9, 2025 | 10.66 | 11.29 | 10.65 | 11.26 | 11.07 | 6.33% | 7,557,237 |
| Dec 8, 2025 | 10.80 | 11.07 | 10.51 | 10.59 | 10.41 | -1.49% | 7,868,885 |
| Dec 5, 2025 | 11.07 | 11.15 | 10.69 | 10.75 | 10.56 | -3.33% | 6,353,067 |
| Dec 4, 2025 | 11.11 | 11.20 | 10.85 | 11.12 | 10.93 | 0.36% | 6,113,430 |
| Dec 3, 2025 | 11.15 | 11.31 | 10.98 | 11.08 | 10.89 | -0.36% | 5,842,077 |
| Dec 2, 2025 | 11.03 | 11.33 | 10.95 | 11.12 | 10.93 | 1.18% | 8,851,216 |
| Dec 1, 2025 | 10.70 | 10.99 | 10.62 | 10.99 | 10.80 | 1.48% | 7,517,910 |
| Nov 28, 2025 | 10.79 | 10.93 | 10.73 | 10.83 | 10.64 | 0.37% | 2,033,076 |
| Nov 26, 2025 | 10.54 | 11.05 | 10.49 | 10.79 | 10.60 | 2.18% | 5,603,505 |
| Nov 25, 2025 | 10.52 | 10.71 | 10.52 | 10.56 | 10.38 | 0.86% | 5,588,695 |
| Nov 24, 2025 | 10.43 | 10.57 | 10.28 | 10.47 | 10.29 | 0.87% | 8,945,720 |
| Nov 21, 2025 | 10.12 | 10.64 | 10.10 | 10.38 | 10.20 | 2.57% | 14,009,664 |
| Nov 20, 2025 | 10.41 | 10.64 | 10.12 | 10.12 | 9.95 | -2.69% | 6,301,541 |
| Nov 19, 2025 | 10.76 | 10.96 | 10.26 | 10.40 | 10.22 | -3.79% | 9,997,917 |
| Nov 18, 2025 | 10.90 | 11.15 | 10.75 | 10.81 | 10.62 | -0.64% | 5,697,918 |
| Nov 17, 2025 | 10.76 | 11.00 | 10.74 | 10.88 | 10.69 | 0.83% | 6,280,993 |
| Nov 14, 2025 | 10.72 | 10.79 | 10.50 | 10.79 | 10.60 | 0.65% | 9,007,482 |
| Nov 13, 2025 | 11.00 | 11.05 | 10.61 | 10.72 | 10.54 | -2.99% | 12,100,348 |
| Nov 12, 2025 | 11.28 | 11.49 | 11.04 | 11.05 | 10.86 | -2.64% | 6,596,253 |
| Nov 11, 2025 | 11.38 | 11.56 | 11.21 | 11.35 | 11.15 | 0.53% | 6,865,560 |
| Nov 10, 2025 | 11.77 | 11.81 | 11.25 | 11.29 | 11.10 | -3.91% | 7,364,539 |
| Nov 7, 2025 | 11.64 | 11.82 | 11.46 | 11.75 | 11.55 | -0.93% | 7,578,413 |
| Nov 6, 2025 | 12.41 | 12.54 | 11.49 | 11.86 | 11.66 | -7.13% | 12,968,329 |
| Nov 5, 2025 | 12.57 | 12.80 | 12.40 | 12.77 | 12.55 | 3.07% | 4,922,553 |
| Nov 4, 2025 | 12.74 | 12.79 | 12.35 | 12.39 | 12.18 | -3.80% | 4,144,324 |
| Nov 3, 2025 | 12.62 | 12.90 | 12.48 | 12.88 | 12.66 | -0.08% | 3,480,168 |
| Oct 31, 2025 | 12.56 | 12.93 | 12.41 | 12.89 | 12.67 | 1.58% | 4,353,530 |
| Oct 30, 2025 | 12.44 | 12.83 | 12.35 | 12.69 | 12.47 | 1.20% | 8,092,647 |
| Oct 29, 2025 | 13.32 | 13.35 | 12.46 | 12.54 | 12.32 | -6.28% | 8,464,278 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.38 | 13.38 | 13.15 | -4.97% | 3,465,217 |
| Oct 27, 2025 | 13.81 | 14.10 | 13.66 | 14.08 | 13.84 | 2.70% | 4,279,342 |
| Oct 24, 2025 | 13.68 | 13.85 | 13.61 | 13.71 | 13.47 | 0.51% | 3,757,790 |
| Oct 23, 2025 | 13.69 | 13.91 | 13.46 | 13.64 | 13.41 | -0.15% | 6,117,899 |
| Oct 22, 2025 | 13.56 | 13.95 | 13.54 | 13.66 | 13.42 | 0.74% | 5,821,457 |
| Oct 21, 2025 | 13.65 | 13.94 | 13.55 | 13.56 | 13.33 | -0.66% | 5,972,256 |
| Oct 20, 2025 | 13.75 | 13.85 | 13.58 | 13.65 | 13.42 | 0.07% | 5,470,130 |
| Oct 17, 2025 | 13.61 | 13.71 | 13.47 | 13.64 | 13.41 | -0.29% | 4,620,944 |
| Oct 16, 2025 | 13.66 | 13.87 | 13.58 | 13.68 | 13.44 | 0.66% | 5,563,533 |
| Oct 15, 2025 | 13.40 | 13.80 | 13.34 | 13.59 | 13.36 | 1.42% | 6,249,910 |
| Oct 14, 2025 | 13.17 | 13.61 | 13.00 | 13.40 | 13.17 | 0.68% | 7,789,469 |
| Oct 13, 2025 | 13.49 | 13.59 | 13.02 | 13.31 | 13.08 | -1.04% | 5,000,020 |
| Oct 10, 2025 | 13.57 | 13.68 | 13.30 | 13.45 | 13.22 | 0.37% | 4,900,588 |