Americold Realty Trust, Inc. COLD
NYSE · United States · Finance
$13.81-0.17 (-1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.69 | -2.11% | $13.97 | $13.99 | $13.54 | 1.11M |
| 2026-09-30 | $13.98 | -3.85% | $14.36 | $14.36 | $13.86 | 4.15M |
| 2026-09-29 | $14.54 | -0.14% | $14.41 | $14.75 | $14.38 | 3.09M |
| 2026-09-28 | $14.56 | -1.22% | $14.65 | $14.88 | $14.40 | 4.08M |
| 2026-09-25 | $14.74 | +2.65% | $14.32 | $14.95 | $14.20 | 3.08M |
| 2026-09-24 | $14.36 | -0.07% | $14.36 | $14.57 | $14.27 | 2.56M |
| 2026-09-23 | $14.37 | -1.24% | $14.50 | $14.52 | $14.14 | 2.47M |
| 2026-09-22 | $14.55 | -1.22% | $14.83 | $14.86 | $14.54 | 2.05M |
| 2026-09-21 | $14.73 | +2.22% | $14.55 | $14.77 | $14.38 | 2.09M |
| 2026-09-18 | $14.41 | -3.03% | $14.76 | $14.90 | $14.37 | 7.32M |
| 2026-09-17 | $14.86 | +2.34% | $14.73 | $15.03 | $14.49 | 5.18M |
| 2026-09-16 | $14.52 | -3.07% | $14.90 | $15.00 | $14.35 | 2.96M |
| 2026-09-15 | $14.98 | +0.07% | $14.87 | $15.12 | $14.77 | 3.85M |
| 2026-09-14 | $14.97 | +2.39% | $14.64 | $15.01 | $14.46 | 4.15M |
| 2026-09-11 | $14.62 | +3.54% | $14.30 | $14.74 | $14.16 | 5.89M |
| 2026-09-10 | $14.12 | +3.29% | $13.66 | $14.16 | $13.50 | 4.84M |
| 2026-09-09 | $13.67 | -2.22% | $14.03 | $14.60 | $13.66 | 2.98M |
| 2026-09-08 | $13.98 | -1.69% | $14.20 | $14.24 | $13.81 | 2.88M |
| 2026-09-04 | $14.22 | +0.78% | $14.05 | $14.49 | $14.05 | 2.16M |
| 2026-09-03 | $14.11 | -3.29% | $14.75 | $14.76 | $14.00 | 3.77M |
| 2026-09-02 | $14.59 | -1.02% | $14.76 | $14.77 | $14.51 | 3.00M |
| 2026-09-01 | $14.74 | -1.40% | $14.91 | $15.05 | $14.69 | 4.14M |
| 2026-08-31 | $14.95 | -0.40% | $14.92 | $15.01 | $14.73 | 5.52M |
| 2026-08-28 | $15.01 | -0.13% | $15.07 | $15.23 | $14.95 | 2.21M |
| 2026-08-27 | $15.03 | -1.57% | $15.17 | $15.34 | $15.03 | 2.20M |
| 2026-08-26 | $15.27 | -1.42% | $15.38 | $15.61 | $15.26 | 2.97M |
| 2026-08-25 | $15.49 | +2.51% | $15.20 | $15.53 | $15.09 | 3.84M |
| 2026-08-24 | $15.11 | -0.92% | $15.33 | $15.59 | $15.09 | 4.86M |
| 2026-08-21 | $15.25 | +1.53% | $15.23 | $15.35 | $15.04 | 2.10M |
| 2026-08-20 | $15.02 | -0.40% | $15.06 | $15.23 | $14.85 | 2.20M |
| 2026-08-19 | $15.08 | +1.48% | $15.24 | $15.27 | $14.95 | 3.84M |
| 2026-08-18 | $14.86 | +2.48% | $14.52 | $15.03 | $14.52 | 4.64M |
| 2026-08-17 | $14.50 | -2.55% | $14.76 | $14.79 | $14.35 | 2.62M |
| 2026-08-14 | $14.88 | -1.59% | $15.07 | $15.28 | $14.83 | 1.82M |
| 2026-08-13 | $15.12 | +3.56% | $14.69 | $15.28 | $14.56 | 3.14M |
| 2026-08-12 | $14.60 | +0.83% | $14.53 | $14.69 | $14.42 | 2.91M |
| 2026-08-11 | $14.48 | -0.75% | $14.45 | $14.83 | $14.36 | 2.60M |
| 2026-08-10 | $14.59 | -2.47% | $14.74 | $15.00 | $14.51 | 2.89M |
| 2026-08-07 | $14.96 | +3.74% | $14.45 | $15.06 | $14.39 | 4.18M |
| 2026-08-06 | $14.42 | +2.78% | $15.32 | $15.53 | $14.31 | 7.49M |
| 2026-08-05 | $14.03 | -0.99% | $14.19 | $14.27 | $13.90 | 4.32M |
| 2026-08-04 | $14.17 | +0.43% | $14.09 | $14.26 | $13.87 | 3.98M |
| 2026-08-03 | $14.11 | +0.14% | $14.11 | $14.25 | $13.84 | 3.17M |
| 2026-07-31 | $14.09 | -2.56% | $14.44 | $14.44 | $14.00 | 2.53M |
| 2026-07-30 | $14.46 | -2.10% | $14.84 | $14.86 | $14.24 | 3.54M |
| 2026-07-29 | $14.77 | +1.16% | $14.65 | $14.97 | $14.64 | 3.08M |
| 2026-07-28 | $14.60 | -0.21% | $14.67 | $14.88 | $14.48 | 4.68M |
| 2026-07-27 | $14.63 | +2.16% | $14.33 | $14.70 | $14.32 | 3.36M |
| 2026-07-24 | $14.32 | +1.56% | $13.88 | $14.44 | $13.87 | 3.81M |
| 2026-07-23 | $14.10 | -7.84% | $14.71 | $14.91 | $13.77 | 10.43M |
| 2026-07-22 | $15.30 | -0.26% | $15.42 | $15.48 | $15.15 | 2.32M |
| 2026-07-21 | $15.34 | -0.78% | $15.47 | $15.63 | $15.31 | 2.67M |
| 2026-07-20 | $15.46 | -2.95% | $15.91 | $15.99 | $15.37 | 4.71M |
| 2026-07-17 | $15.93 | +0.13% | $15.76 | $16.14 | $15.76 | 2.92M |
| 2026-07-16 | $15.91 | +0.82% | $15.83 | $16.16 | $15.77 | 3.43M |
| 2026-07-15 | $15.78 | -0.75% | $15.99 | $16.02 | $15.63 | 5.54M |
| 2026-07-14 | $15.90 | +1.34% | $15.75 | $15.92 | $15.63 | 4.68M |
| 2026-07-13 | $15.69 | +1.16% | $15.57 | $15.79 | $15.56 | 3.55M |
| 2026-07-10 | $15.51 | -1.34% | $15.81 | $15.84 | $15.43 | 2.37M |
| 2026-07-09 | $15.72 | 0.00% | $15.71 | $15.91 | $15.62 | 2.21M |
| 2026-07-08 | $15.72 | -3.26% | $16.10 | $16.14 | $15.64 | 5.37M |
| 2026-07-07 | $16.25 | +0.81% | $16.35 | $16.88 | $16.21 | 5.47M |
| 2026-07-06 | $16.12 | -0.74% | $16.00 | $16.22 | $15.88 | 5.93M |
| 2026-07-02 | $16.24 | +1.37% | $16.21 | $16.42 | $15.95 | 4.12M |
| 2026-07-01 | $16.02 | +1.91% | $15.77 | $16.21 | $15.73 | 5.14M |
| 2026-06-30 | $15.72 | -2.42% | $15.70 | $16.05 | $15.69 | 5.54M |
| 2026-06-29 | $16.11 | +0.88% | $15.97 | $16.11 | $15.58 | 5.55M |
| 2026-06-26 | $15.97 | +6.97% | $15.48 | $16.00 | $15.31 | 7.58M |
| 2026-06-25 | $14.93 | +5.59% | $14.26 | $14.97 | $14.04 | 7.02M |
| 2026-06-24 | $14.14 | +0.28% | $14.23 | $14.56 | $14.12 | 3.90M |
| 2026-06-23 | $14.10 | +0.93% | $13.97 | $14.17 | $13.90 | 3.10M |
| 2026-06-22 | $13.97 | -0.71% | $14.26 | $14.26 | $13.90 | 2.88M |
| 2026-06-18 | $14.07 | -0.57% | $14.29 | $14.43 | $14.01 | 4.20M |
| 2026-06-17 | $14.15 | -3.21% | $14.59 | $14.66 | $14.07 | 3.11M |
| 2026-06-16 | $14.62 | +0.48% | $14.55 | $14.73 | $14.52 | 3.27M |
| 2026-06-15 | $14.55 | +0.62% | $14.71 | $14.87 | $14.32 | 3.05M |
| 2026-06-12 | $14.46 | -1.43% | $14.83 | $14.97 | $14.44 | 2.27M |
| 2026-06-11 | $14.67 | +2.16% | $14.48 | $14.77 | $14.31 | 5.05M |
| 2026-06-10 | $14.36 | -3.56% | $14.84 | $14.88 | $14.27 | 5.53M |
| 2026-06-09 | $14.89 | +2.76% | $14.81 | $15.23 | $14.65 | 8.70M |
| 2026-06-08 | $14.49 | -1.50% | $14.66 | $14.96 | $14.36 | 3.71M |
| 2026-06-05 | $14.71 | -1.74% | $14.75 | $14.99 | $14.70 | 3.42M |
| 2026-06-04 | $14.97 | +2.46% | $14.75 | $15.09 | $14.68 | 6.87M |
| 2026-06-03 | $14.61 | -2.47% | $14.83 | $14.97 | $14.59 | 4.84M |
| 2026-06-02 | $14.98 | -2.35% | $15.39 | $15.49 | $14.91 | 3.00M |
| 2026-06-01 | $15.34 | -2.23% | $15.46 | $15.69 | $15.28 | 7.00M |
| 2026-05-29 | $15.69 | -0.76% | $15.82 | $16.02 | $15.56 | 9.59M |
| 2026-05-28 | $15.81 | +3.13% | $15.27 | $15.88 | $15.09 | 7.23M |
| 2026-05-27 | $15.33 | +3.16% | $14.86 | $15.34 | $14.86 | 4.93M |
| 2026-05-26 | $14.86 | +0.34% | $14.87 | $14.98 | $14.66 | 4.08M |