Skip to main content
Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
15.97
+1.04 (6.97%)
At close: Jun 26, 2026, 4:00 PM EDT
15.50
-0.47 (-2.94%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Americold Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.4816.0015.3215.9715.976.97%7,343,910
Jun 25, 202614.2614.9714.0414.9314.935.59%7,018,630
Jun 24, 202614.2314.5614.1214.1414.140.28%3,894,880
Jun 23, 202613.9714.1713.9014.1014.100.93%3,098,486
Jun 22, 202614.2614.2613.9113.9713.97-0.71%2,883,023
Jun 18, 202614.2914.4314.0114.0714.07-0.57%4,079,857
Jun 17, 202614.5914.6614.0814.1514.15-3.21%3,111,375
Jun 16, 202614.5514.7314.5314.6214.620.48%3,270,269
Jun 15, 202614.7114.8714.3314.5514.550.62%2,993,343
Jun 12, 202614.8314.9714.4414.4614.46-1.43%2,267,768
Jun 11, 202614.4814.7814.3114.6714.672.16%5,047,088
Jun 10, 202614.8414.8814.2714.3614.36-3.56%5,529,673
Jun 9, 202614.8115.2314.6614.8914.892.76%8,698,216
Jun 8, 202614.6614.9614.3614.4914.49-1.50%3,706,212
Jun 5, 202614.7514.9914.7014.7114.71-1.74%3,352,091
Jun 4, 202614.7515.0914.6814.9714.972.46%6,802,813
Jun 3, 202614.8314.9714.5914.6114.61-2.47%4,837,032
Jun 2, 202615.3915.4914.9214.9814.98-2.35%2,950,733
Jun 1, 202615.4615.6915.2815.3415.34-2.23%7,003,772
May 29, 202615.8216.0215.5615.6915.69-0.76%9,519,227
May 28, 202615.2715.8815.0915.8115.813.13%7,192,965
May 27, 202614.8615.3414.8615.3315.333.16%4,926,369
May 26, 202614.8714.9814.6614.8614.860.34%4,079,024
May 22, 202614.5314.9314.4914.8114.812.56%3,709,236
May 21, 202614.1914.5814.1014.4414.440.21%2,225,579
May 20, 202614.0414.4613.8414.4114.412.86%2,645,169
May 19, 202614.4314.5214.0014.0114.01-3.31%2,160,102
May 18, 202614.3514.5214.2514.4914.491.61%2,432,586
May 15, 202614.3314.4114.1214.2614.26-2.26%3,627,550
May 14, 202614.9315.0214.5614.5914.59-2.15%3,710,573
May 13, 202614.7014.9714.6314.9114.910.74%4,098,582
May 12, 202614.5514.8114.2114.8014.801.65%4,818,909
May 11, 202615.0915.1514.2414.5614.56-1.89%6,189,804
May 8, 202615.0015.2014.7314.8414.84-0.87%7,772,468
May 7, 202613.1015.0013.1014.9714.9717.87%14,524,159
May 6, 202612.1312.7412.1312.7012.705.92%5,080,818
May 5, 202611.9312.1011.7811.9911.990.67%3,984,237
May 4, 202612.2112.5111.9011.9111.91-3.01%4,160,783
May 1, 202612.3512.4412.2012.2812.280.41%4,638,430
Apr 30, 202612.0912.2912.0612.2312.231.92%3,705,626
Apr 29, 202612.3612.5211.9512.0012.00-3.77%3,696,704
Apr 28, 202612.3512.5112.0912.4712.471.71%2,862,982
Apr 27, 202612.6012.7112.2412.2612.26-4.44%4,497,266
Apr 24, 202612.2412.8612.1212.8312.834.56%4,051,395
Apr 23, 202612.2512.4312.1212.2712.270.25%1,876,216
Apr 22, 202612.7012.7312.2012.2412.24-2.55%3,094,113
Apr 21, 202612.9012.9012.5012.5612.56-2.86%1,898,849
Apr 20, 202612.7212.9512.7012.9312.931.02%2,576,892
Apr 17, 202612.6312.9812.4712.8012.803.23%4,482,179
Apr 16, 202612.1612.4712.1212.4012.402.39%3,891,949
Apr 15, 202612.3612.4912.0312.1112.11-1.94%3,293,492
Apr 14, 202612.3312.4912.2512.3512.350.57%3,554,261
Apr 13, 202611.9712.3411.8912.2812.282.25%4,460,603
Apr 10, 202612.0812.2211.9412.0112.01-1,968,165
Apr 9, 202611.8712.2411.8412.0112.010.25%3,636,933
Apr 8, 202611.6711.9811.5711.9811.984.90%4,749,367
Apr 7, 202611.4811.6011.3811.4211.42-0.87%3,637,208
Apr 6, 202611.5111.6311.3711.5211.520.35%3,787,325
Apr 2, 202611.1611.4910.9811.4811.482.23%3,859,621
Apr 1, 202611.4611.5511.2211.2311.23-2.01%3,470,664
Mar 31, 202611.4611.6611.2811.4611.462.05%7,471,863
Mar 30, 202611.0911.4910.9011.4611.234.75%7,881,858
Mar 27, 202611.0911.2810.7010.9410.72-2.06%10,348,249
Mar 26, 202611.2911.4711.1611.1710.95-1.24%2,578,446
Mar 25, 202611.4711.5611.1711.3111.08-0.18%2,690,952
Mar 24, 202611.1511.4811.0811.3311.100.53%3,192,736
Mar 23, 202611.5011.6311.2511.2711.040.18%3,743,726
Mar 20, 202611.5211.5811.0711.2511.02-2.26%5,309,342
Mar 19, 202611.8911.9011.4711.5111.28-3.76%3,696,500
Mar 18, 202611.9712.2411.8711.9611.72-0.17%3,355,357
Mar 17, 202611.6412.1611.5411.9811.745.18%5,236,409
Mar 16, 202611.2811.5411.2411.3911.162.34%4,958,420
Mar 13, 202611.4111.6011.0611.1310.91-1.33%3,314,799
Mar 12, 202611.7711.8711.2711.2811.05-4.73%4,967,192
Mar 11, 202612.1712.1711.6411.8411.60-2.15%3,664,311
Mar 10, 202612.1812.2812.0112.1011.86-1.22%3,577,949
Mar 9, 202612.3312.3311.8612.2512.00-2.08%4,932,737
Mar 6, 202612.7712.7712.3612.5112.26-1.50%2,127,881
Mar 5, 202612.3612.7612.3412.7012.451.11%2,473,925
Mar 4, 202612.6712.7412.3912.5612.31-0.95%4,522,404
Mar 3, 202612.7512.8512.4212.6812.43-2.84%3,978,217
Mar 2, 202613.2513.3512.9913.0512.79-2.54%3,679,612
Feb 27, 202613.3713.6713.2713.3913.12-1.40%5,837,161
Feb 26, 202613.2213.6613.1213.5813.313.43%7,904,663
Feb 25, 202613.0013.2012.7413.1312.870.38%5,533,908
Feb 24, 202613.3013.3313.0413.0812.82-1.65%6,305,386
Feb 23, 202613.4213.5313.0813.3013.03-0.82%3,261,569
Feb 20, 202613.8313.8913.1713.4113.14-3.46%6,366,723
Feb 19, 202612.3914.0512.3913.8913.6115.75%17,254,470
Feb 18, 202612.3812.3911.9512.0011.76-2.60%5,972,135
Feb 17, 202612.4912.5012.1212.3212.07-0.32%5,524,814
Feb 13, 202612.4212.5512.2212.3612.110.16%4,140,197
Feb 12, 202612.5212.7712.0212.3412.09-1.67%6,447,224
Feb 11, 202612.8412.9612.4912.5512.30-2.49%2,450,767
Feb 10, 202612.8512.9812.7912.8712.610.94%5,510,706
Feb 9, 202612.6512.9012.5112.7512.490.71%4,571,941
Feb 6, 202612.6712.7712.5512.6612.411.20%4,632,650
Feb 5, 202612.4212.8712.3112.5112.26-3.92%5,397,424
Feb 4, 202612.7013.2012.6613.0212.762.92%3,485,949
Feb 3, 202612.5312.6912.3612.6512.400.72%3,458,491