Americold Realty Trust, Inc. Common Stock (COLD)
11.69
-0.15 (-1.27%)
NYSE · Last Trade: Mar 12th, 10:32 AM EDT
Historical Prices For Americold Realty Trust, Inc. Common Stock (COLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 12.17 | 12.17 | 11.63 | 11.84 | 3,664,310 | 11.84 |
| 3/10/2026 | 12.18 | 12.28 | 12.01 | 12.10 | 3,577,900 | 12.10 |
| 3/09/2026 | 12.33 | 12.33 | 11.86 | 12.25 | 4,932,317 | 12.25 |
| 3/06/2026 | 12.77 | 12.77 | 12.36 | 12.51 | 2,127,884 | 12.51 |
| 3/05/2026 | 12.36 | 12.76 | 12.34 | 12.70 | 2,473,926 | 12.70 |
| 3/04/2026 | 12.67 | 12.73 | 12.39 | 12.56 | 4,522,405 | 12.56 |
| 3/03/2026 | 12.75 | 12.85 | 12.42 | 12.68 | 3,977,338 | 12.68 |
| 3/02/2026 | 13.25 | 13.35 | 12.98 | 13.05 | 3,679,561 | 13.05 |
| 2/27/2026 | 13.37 | 13.66 | 13.27 | 13.39 | 5,837,161 | 13.39 |
| 2/26/2026 | 13.22 | 13.66 | 13.12 | 13.58 | 7,904,450 | 13.58 |
| 2/25/2026 | 13.00 | 13.20 | 12.74 | 13.13 | 5,533,753 | 13.13 |
| 2/24/2026 | 13.30 | 13.33 | 13.04 | 13.08 | 6,305,386 | 13.08 |
| 2/23/2026 | 13.42 | 13.53 | 13.07 | 13.30 | 3,261,569 | 13.30 |
| 2/20/2026 | 13.83 | 13.89 | 13.17 | 13.41 | 6,366,725 | 13.41 |
| 2/19/2026 | 12.38 | 14.04 | 12.38 | 13.89 | 17,253,968 | 13.89 |
| 2/18/2026 | 12.38 | 12.39 | 11.95 | 12.00 | 5,971,867 | 12.00 |
| 2/17/2026 | 12.49 | 12.50 | 12.12 | 12.32 | 5,524,756 | 12.32 |
| 2/13/2026 | 12.42 | 12.55 | 12.22 | 12.36 | 4,140,197 | 12.36 |
| 2/12/2026 | 12.52 | 12.77 | 12.02 | 12.34 | 6,446,224 | 12.34 |
| 2/11/2026 | 12.84 | 12.96 | 12.49 | 12.55 | 2,450,667 | 12.55 |
| 2/10/2026 | 12.85 | 12.98 | 12.79 | 12.87 | 5,510,706 | 12.87 |
| 2/09/2026 | 12.65 | 12.90 | 12.51 | 12.75 | 4,571,866 | 12.75 |
| 2/06/2026 | 12.67 | 12.77 | 12.54 | 12.66 | 4,632,650 | 12.66 |
| 2/05/2026 | 12.42 | 12.87 | 12.31 | 12.51 | 5,389,324 | 12.51 |
| 2/04/2026 | 12.70 | 13.20 | 12.66 | 13.02 | 3,485,951 | 13.02 |
| 2/03/2026 | 12.53 | 12.69 | 12.36 | 12.65 | 3,456,035 | 12.65 |
| 2/02/2026 | 12.38 | 12.64 | 12.30 | 12.56 | 3,975,745 | 12.56 |
| 1/30/2026 | 12.40 | 12.68 | 12.21 | 12.41 | 7,467,913 | 12.41 |
| 1/29/2026 | 12.36 | 12.59 | 12.21 | 12.38 | 5,597,926 | 12.38 |
| 1/28/2026 | 12.83 | 12.87 | 12.24 | 12.29 | 6,054,955 | 12.29 |
| 1/27/2026 | 12.67 | 12.90 | 12.55 | 12.78 | 3,994,239 | 12.78 |
| 1/26/2026 | 13.26 | 13.44 | 12.89 | 12.96 | 3,682,983 | 12.96 |
| 1/23/2026 | 12.95 | 13.26 | 12.90 | 13.24 | 4,221,116 | 13.24 |
| 1/22/2026 | 13.22 | 13.34 | 12.82 | 12.97 | 3,995,417 | 12.97 |
| 1/21/2026 | 13.32 | 13.37 | 12.97 | 13.18 | 4,292,432 | 13.18 |
| 1/20/2026 | 13.45 | 13.54 | 13.01 | 13.07 | 4,050,764 | 13.07 |
| 1/16/2026 | 13.33 | 13.65 | 13.29 | 13.56 | 2,989,636 | 13.56 |
| 1/15/2026 | 13.54 | 13.61 | 13.24 | 13.42 | 3,560,296 | 13.42 |
| 1/14/2026 | 13.26 | 13.63 | 13.26 | 13.53 | 4,336,233 | 13.53 |
| 1/13/2026 | 13.26 | 13.37 | 13.07 | 13.29 | 3,189,885 | 13.29 |
| 1/12/2026 | 13.25 | 13.41 | 13.11 | 13.25 | 4,079,795 | 13.25 |
| 1/09/2026 | 13.37 | 13.45 | 12.98 | 13.28 | 4,874,907 | 13.28 |
| 1/08/2026 | 12.78 | 13.38 | 12.74 | 13.15 | 5,135,699 | 13.15 |
| 1/07/2026 | 13.33 | 13.46 | 12.87 | 12.87 | 5,295,441 | 12.87 |
| 1/06/2026 | 13.05 | 13.42 | 12.99 | 13.21 | 7,575,007 | 13.21 |
| 1/05/2026 | 12.89 | 13.24 | 12.60 | 13.08 | 7,233,144 | 13.08 |
| 1/02/2026 | 12.94 | 13.32 | 12.70 | 12.94 | 6,565,295 | 12.94 |
| 12/31/2025 | 13.10 | 13.25 | 12.80 | 12.86 | 5,903,053 | 12.86 |
| 12/30/2025 | 12.76 | 13.54 | 12.73 | 13.36 | 8,065,144 | 13.13 |
| 12/29/2025 | 12.74 | 12.84 | 12.60 | 12.75 | 5,966,957 | 12.53 |
| 12/26/2025 | 12.50 | 12.83 | 12.40 | 12.81 | 4,524,405 | 12.59 |
| 12/24/2025 | 12.32 | 12.58 | 12.23 | 12.57 | 2,338,886 | 12.35 |
| 12/23/2025 | 12.32 | 12.33 | 12.09 | 12.20 | 3,777,800 | 11.99 |
| 12/22/2025 | 12.19 | 12.50 | 12.13 | 12.37 | 6,075,630 | 12.16 |
| 12/19/2025 | 12.39 | 12.49 | 12.20 | 12.21 | 6,939,683 | 12.00 |
| 12/18/2025 | 12.50 | 12.54 | 12.16 | 12.39 | 4,639,561 | 12.18 |
| 12/17/2025 | 12.68 | 12.98 | 12.58 | 12.63 | 5,073,210 | 12.41 |
| 12/16/2025 | 12.79 | 13.05 | 12.60 | 12.60 | 7,188,991 | 12.38 |
| 12/15/2025 | 12.73 | 12.91 | 12.63 | 12.79 | 6,982,165 | 12.57 |
| 12/12/2025 | 12.65 | 12.83 | 12.40 | 12.73 | 7,887,001 | 12.51 |