Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
12.47
+0.21 (1.71%)
At close: Apr 28, 2026, 4:00 PM EDT
12.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.35 | 12.51 | 12.09 | 12.47 | 12.47 | 1.71% | 2,862,979 |
| Apr 27, 2026 | 12.60 | 12.71 | 12.24 | 12.26 | 12.26 | -4.44% | 4,443,725 |
| Apr 24, 2026 | 12.24 | 12.86 | 12.12 | 12.83 | 12.83 | 4.56% | 3,977,381 |
| Apr 23, 2026 | 12.25 | 12.43 | 12.12 | 12.27 | 12.27 | 0.25% | 1,876,113 |
| Apr 22, 2026 | 12.70 | 12.73 | 12.20 | 12.24 | 12.24 | -2.55% | 3,051,112 |
| Apr 21, 2026 | 12.90 | 12.90 | 12.50 | 12.56 | 12.56 | -2.86% | 1,897,894 |
| Apr 20, 2026 | 12.72 | 12.95 | 12.70 | 12.93 | 12.93 | 1.02% | 2,412,410 |
| Apr 17, 2026 | 12.63 | 12.98 | 12.47 | 12.80 | 12.80 | 3.23% | 4,479,954 |
| Apr 16, 2026 | 12.16 | 12.47 | 12.12 | 12.40 | 12.40 | 2.39% | 3,891,681 |
| Apr 15, 2026 | 12.36 | 12.49 | 12.03 | 12.11 | 12.11 | -1.94% | 3,293,472 |
| Apr 14, 2026 | 12.33 | 12.49 | 12.25 | 12.35 | 12.35 | 0.57% | 3,554,256 |
| Apr 13, 2026 | 11.97 | 12.34 | 11.89 | 12.28 | 12.28 | 2.25% | 4,460,597 |
| Apr 10, 2026 | 12.08 | 12.22 | 11.94 | 12.01 | 12.01 | - | 1,968,130 |
| Apr 9, 2026 | 11.87 | 12.24 | 11.84 | 12.01 | 12.01 | 0.25% | 3,635,950 |
| Apr 8, 2026 | 11.67 | 11.98 | 11.57 | 11.98 | 11.98 | 4.90% | 3,262,342 |
| Apr 7, 2026 | 11.48 | 11.60 | 11.38 | 11.42 | 11.42 | -0.87% | 3,633,062 |
| Apr 6, 2026 | 11.51 | 11.63 | 11.37 | 11.52 | 11.52 | 0.35% | 3,786,718 |
| Apr 2, 2026 | 11.16 | 11.49 | 10.98 | 11.48 | 11.48 | 2.23% | 3,394,444 |
| Apr 1, 2026 | 11.46 | 11.55 | 11.22 | 11.23 | 11.23 | -2.01% | 3,125,631 |
| Mar 31, 2026 | 11.46 | 11.66 | 11.28 | 11.46 | 11.46 | - | 7,467,212 |
| Mar 30, 2026 | 11.09 | 11.49 | 10.90 | 11.46 | 11.23 | 4.75% | 7,879,241 |
| Mar 27, 2026 | 11.09 | 11.28 | 10.70 | 10.94 | 10.72 | -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 | 11.08 | -0.18% | 2,690,952 |
| Mar 24, 2026 | 11.15 | 11.48 | 11.08 | 11.33 | 11.10 | 0.53% | 3,192,736 |
| Mar 23, 2026 | 11.50 | 11.63 | 11.25 | 11.27 | 11.04 | 0.18% | 3,743,726 |
| Mar 20, 2026 | 11.52 | 11.58 | 11.07 | 11.25 | 11.02 | -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 | 11.72 | -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 | 11.16 | 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 | 11.05 | -4.73% | 4,967,192 |
| Mar 11, 2026 | 12.17 | 12.17 | 11.64 | 11.84 | 11.60 | -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 | 12.00 | -2.08% | 4,932,737 |
| Mar 6, 2026 | 12.77 | 12.77 | 12.36 | 12.51 | 12.26 | -1.50% | 2,127,881 |
| Mar 5, 2026 | 12.36 | 12.76 | 12.34 | 12.70 | 12.45 | 1.11% | 2,473,925 |
| Mar 4, 2026 | 12.67 | 12.74 | 12.39 | 12.56 | 12.31 | -0.95% | 4,522,404 |
| Mar 3, 2026 | 12.75 | 12.85 | 12.42 | 12.68 | 12.43 | -2.84% | 3,978,217 |
| Mar 2, 2026 | 13.25 | 13.35 | 12.99 | 13.05 | 12.79 | -2.54% | 3,679,612 |
| Feb 27, 2026 | 13.37 | 13.67 | 13.27 | 13.39 | 13.12 | -1.40% | 5,837,161 |
| Feb 26, 2026 | 13.22 | 13.66 | 13.12 | 13.58 | 13.31 | 3.43% | 7,904,663 |
| Feb 25, 2026 | 13.00 | 13.20 | 12.74 | 13.13 | 12.87 | 0.38% | 5,533,908 |
| Feb 24, 2026 | 13.30 | 13.33 | 13.04 | 13.08 | 12.82 | -1.65% | 6,305,386 |
| Feb 23, 2026 | 13.42 | 13.53 | 13.08 | 13.30 | 13.03 | -0.82% | 3,261,569 |
| Feb 20, 2026 | 13.83 | 13.89 | 13.17 | 13.41 | 13.14 | -3.46% | 6,366,723 |
| Feb 19, 2026 | 12.39 | 14.05 | 12.39 | 13.89 | 13.61 | 15.75% | 17,254,470 |
| Feb 18, 2026 | 12.38 | 12.39 | 11.95 | 12.00 | 11.76 | -2.60% | 5,972,135 |
| Feb 17, 2026 | 12.49 | 12.50 | 12.12 | 12.32 | 12.07 | -0.32% | 5,524,814 |
| Feb 13, 2026 | 12.42 | 12.55 | 12.22 | 12.36 | 12.11 | 0.16% | 4,140,197 |
| Feb 12, 2026 | 12.52 | 12.77 | 12.02 | 12.34 | 12.09 | -1.67% | 6,447,224 |
| Feb 11, 2026 | 12.84 | 12.96 | 12.49 | 12.55 | 12.30 | -2.49% | 2,450,767 |
| Feb 10, 2026 | 12.85 | 12.98 | 12.79 | 12.87 | 12.61 | 0.94% | 5,510,706 |
| Feb 9, 2026 | 12.65 | 12.90 | 12.51 | 12.75 | 12.49 | 0.71% | 4,571,941 |
| Feb 6, 2026 | 12.67 | 12.77 | 12.55 | 12.66 | 12.41 | 1.20% | 4,632,650 |
| Feb 5, 2026 | 12.42 | 12.87 | 12.31 | 12.51 | 12.26 | -3.92% | 5,397,424 |
| Feb 4, 2026 | 12.70 | 13.20 | 12.66 | 13.02 | 12.76 | 2.92% | 3,485,949 |
| Feb 3, 2026 | 12.53 | 12.69 | 12.36 | 12.65 | 12.40 | 0.72% | 3,458,491 |
| Feb 2, 2026 | 12.38 | 12.64 | 12.30 | 12.56 | 12.31 | 1.21% | 3,975,746 |
| Jan 30, 2026 | 12.40 | 12.68 | 12.21 | 12.41 | 12.16 | 0.24% | 7,467,913 |
| Jan 29, 2026 | 12.36 | 12.59 | 12.21 | 12.38 | 12.13 | 0.73% | 5,597,966 |
| Jan 28, 2026 | 12.83 | 12.87 | 12.24 | 12.29 | 12.04 | -3.83% | 6,054,965 |
| Jan 27, 2026 | 12.67 | 12.91 | 12.55 | 12.78 | 12.52 | -1.39% | 3,994,273 |
| Jan 26, 2026 | 13.26 | 13.44 | 12.89 | 12.96 | 12.70 | -2.11% | 3,683,053 |
| Jan 23, 2026 | 12.95 | 13.26 | 12.91 | 13.24 | 12.97 | 2.08% | 4,221,116 |
| Jan 22, 2026 | 13.22 | 13.34 | 12.83 | 12.97 | 12.71 | -1.59% | 3,995,935 |
| Jan 21, 2026 | 13.32 | 13.37 | 12.98 | 13.18 | 12.92 | 0.84% | 4,292,760 |
| Jan 20, 2026 | 13.45 | 13.54 | 13.01 | 13.07 | 12.81 | -3.61% | 4,050,763 |
| Jan 16, 2026 | 13.33 | 13.66 | 13.29 | 13.56 | 13.29 | 1.04% | 2,989,636 |
| Jan 15, 2026 | 13.54 | 13.61 | 13.24 | 13.42 | 13.15 | -0.81% | 3,560,297 |
| Jan 14, 2026 | 13.26 | 13.63 | 13.26 | 13.53 | 13.26 | 1.81% | 4,336,246 |
| Jan 13, 2026 | 13.26 | 13.37 | 13.08 | 13.29 | 13.02 | 0.30% | 3,189,978 |
| Jan 12, 2026 | 13.25 | 13.42 | 13.11 | 13.25 | 12.98 | -0.23% | 4,079,805 |
| Jan 9, 2026 | 13.37 | 13.45 | 12.98 | 13.28 | 13.01 | 0.99% | 4,874,907 |
| Jan 8, 2026 | 12.78 | 13.39 | 12.74 | 13.15 | 12.89 | 2.18% | 5,135,923 |
| Jan 7, 2026 | 13.33 | 13.47 | 12.87 | 12.87 | 12.61 | -2.57% | 5,295,455 |
| Jan 6, 2026 | 13.05 | 13.42 | 12.99 | 13.21 | 12.94 | 0.99% | 7,579,006 |
| Jan 5, 2026 | 12.89 | 13.24 | 12.60 | 13.08 | 12.82 | 1.08% | 7,233,160 |
| Jan 2, 2026 | 12.94 | 13.32 | 12.70 | 12.94 | 12.68 | 0.62% | 6,565,294 |
| Dec 31, 2025 | 13.10 | 13.25 | 12.80 | 12.86 | 12.60 | -3.74% | 5,903,052 |
| Dec 30, 2025 | 12.76 | 13.54 | 12.73 | 13.36 | 12.87 | 4.78% | 8,071,413 |
| Dec 29, 2025 | 12.74 | 12.84 | 12.60 | 12.75 | 12.28 | -0.47% | 5,969,341 |
| Dec 26, 2025 | 12.50 | 12.83 | 12.40 | 12.81 | 12.34 | 1.91% | 4,524,405 |
| Dec 24, 2025 | 12.32 | 12.58 | 12.23 | 12.57 | 12.11 | 3.03% | 2,338,886 |
| Dec 23, 2025 | 12.32 | 12.33 | 12.09 | 12.20 | 11.75 | -1.37% | 3,777,840 |
| Dec 22, 2025 | 12.19 | 12.50 | 12.13 | 12.37 | 11.91 | 1.31% | 6,076,110 |
| Dec 19, 2025 | 12.39 | 12.49 | 12.20 | 12.21 | 11.76 | -1.45% | 6,939,683 |
| Dec 18, 2025 | 12.50 | 12.54 | 12.16 | 12.39 | 11.93 | -1.90% | 4,639,572 |
| Dec 17, 2025 | 12.68 | 12.99 | 12.58 | 12.63 | 12.16 | 0.24% | 5,051,821 |
| Dec 16, 2025 | 12.79 | 13.06 | 12.60 | 12.60 | 12.13 | -1.49% | 7,189,000 |
| Dec 15, 2025 | 12.73 | 12.91 | 12.63 | 12.79 | 12.32 | 0.47% | 6,982,348 |
| Dec 12, 2025 | 12.65 | 12.83 | 12.40 | 12.73 | 12.26 | 1.92% | 7,887,000 |
| Dec 11, 2025 | 12.41 | 12.65 | 12.27 | 12.49 | 12.03 | 0.48% | 8,855,849 |
| Dec 10, 2025 | 11.40 | 12.55 | 11.40 | 12.43 | 11.97 | 10.39% | 14,224,443 |
| Dec 9, 2025 | 10.66 | 11.29 | 10.65 | 11.26 | 10.84 | 6.33% | 7,557,237 |
| Dec 8, 2025 | 10.80 | 11.07 | 10.51 | 10.59 | 10.20 | -1.49% | 7,868,885 |
| Dec 5, 2025 | 11.07 | 11.15 | 10.69 | 10.75 | 10.35 | -3.33% | 6,353,067 |
| Dec 4, 2025 | 11.11 | 11.20 | 10.85 | 11.12 | 10.71 | 0.36% | 6,113,430 |
| Dec 3, 2025 | 11.15 | 11.31 | 10.98 | 11.08 | 10.67 | -0.36% | 5,842,077 |