Americold Realty Trust, Inc. Common Stock (COLD)
12.10
+0.10 (0.79%)
NYSE · Last Trade: Apr 30th, 1:09 PM EDT
Historical Prices For Americold Realty Trust, Inc. Common Stock (COLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2026 | 12.36 | 12.52 | 11.95 | 12.00 | 3,696,670 | 12.00 |
| 4/28/2026 | 12.35 | 12.51 | 12.09 | 12.47 | 2,862,982 | 12.47 |
| 4/27/2026 | 12.60 | 12.71 | 12.23 | 12.26 | 4,497,246 | 12.26 |
| 4/24/2026 | 12.24 | 12.86 | 12.12 | 12.83 | 4,051,396 | 12.83 |
| 4/23/2026 | 12.25 | 12.43 | 12.12 | 12.27 | 1,876,216 | 12.27 |
| 4/22/2026 | 12.70 | 12.73 | 12.20 | 12.24 | 3,094,114 | 12.24 |
| 4/21/2026 | 12.90 | 12.90 | 12.49 | 12.56 | 1,898,305 | 12.56 |
| 4/20/2026 | 12.72 | 12.95 | 12.70 | 12.93 | 2,576,863 | 12.93 |
| 4/17/2026 | 12.63 | 12.98 | 12.47 | 12.80 | 4,482,179 | 12.80 |
| 4/16/2026 | 12.16 | 12.47 | 12.12 | 12.40 | 3,891,939 | 12.40 |
| 4/15/2026 | 12.36 | 12.48 | 12.03 | 12.11 | 3,293,491 | 12.11 |
| 4/14/2026 | 12.33 | 12.48 | 12.24 | 12.35 | 3,554,257 | 12.35 |
| 4/13/2026 | 11.97 | 12.34 | 11.89 | 12.28 | 4,460,604 | 12.28 |
| 4/10/2026 | 12.08 | 12.22 | 11.94 | 12.01 | 1,968,166 | 12.01 |
| 4/09/2026 | 11.87 | 12.24 | 11.84 | 12.01 | 3,636,933 | 12.01 |
| 4/08/2026 | 11.67 | 11.98 | 11.56 | 11.98 | 4,749,356 | 11.98 |
| 4/07/2026 | 11.48 | 11.60 | 11.38 | 11.42 | 3,636,148 | 11.42 |
| 4/06/2026 | 11.51 | 11.63 | 11.37 | 11.52 | 3,787,325 | 11.52 |
| 4/02/2026 | 11.16 | 11.48 | 10.98 | 11.48 | 3,859,622 | 11.48 |
| 4/01/2026 | 11.46 | 11.55 | 11.22 | 11.23 | 3,470,654 | 11.23 |
| 3/31/2026 | 11.46 | 11.66 | 11.28 | 11.46 | 7,471,854 | 11.46 |
| 3/30/2026 | 11.09 | 11.49 | 10.90 | 11.46 | 7,881,352 | 11.23 |
| 3/27/2026 | 11.09 | 11.28 | 10.70 | 10.94 | 10,348,250 | 10.72 |
| 3/26/2026 | 11.29 | 11.47 | 11.16 | 11.17 | 2,577,805 | 10.95 |
| 3/25/2026 | 11.47 | 11.56 | 11.17 | 11.31 | 2,690,951 | 11.08 |
| 3/24/2026 | 11.15 | 11.48 | 11.08 | 11.33 | 3,192,728 | 11.10 |
| 3/23/2026 | 11.50 | 11.63 | 11.24 | 11.27 | 3,743,727 | 11.04 |
| 3/20/2026 | 11.52 | 11.58 | 11.07 | 11.25 | 5,309,343 | 11.02 |
| 3/19/2026 | 11.89 | 11.90 | 11.47 | 11.51 | 3,696,502 | 11.28 |
| 3/18/2026 | 11.97 | 12.24 | 11.87 | 11.96 | 3,355,319 | 11.72 |
| 3/17/2026 | 11.64 | 12.16 | 11.54 | 11.98 | 5,236,402 | 11.74 |
| 3/16/2026 | 11.28 | 11.54 | 11.24 | 11.39 | 4,958,401 | 11.16 |
| 3/13/2026 | 11.41 | 11.60 | 11.06 | 11.13 | 3,314,800 | 10.91 |
| 3/12/2026 | 11.77 | 11.87 | 11.27 | 11.28 | 4,967,193 | 11.05 |
| 3/11/2026 | 12.17 | 12.17 | 11.63 | 11.84 | 3,664,310 | 11.60 |
| 3/10/2026 | 12.18 | 12.28 | 12.01 | 12.10 | 3,577,900 | 11.86 |
| 3/09/2026 | 12.33 | 12.33 | 11.86 | 12.25 | 4,932,317 | 12.00 |
| 3/06/2026 | 12.77 | 12.77 | 12.36 | 12.51 | 2,127,884 | 12.26 |
| 3/05/2026 | 12.36 | 12.76 | 12.34 | 12.70 | 2,473,926 | 12.45 |
| 3/04/2026 | 12.67 | 12.73 | 12.39 | 12.56 | 4,522,405 | 12.31 |
| 3/03/2026 | 12.75 | 12.85 | 12.42 | 12.68 | 3,977,338 | 12.43 |
| 3/02/2026 | 13.25 | 13.35 | 12.98 | 13.05 | 3,679,561 | 12.79 |
| 2/27/2026 | 13.37 | 13.66 | 13.27 | 13.39 | 5,837,161 | 13.12 |
| 2/26/2026 | 13.22 | 13.66 | 13.12 | 13.58 | 7,904,450 | 13.31 |
| 2/25/2026 | 13.00 | 13.20 | 12.74 | 13.13 | 5,533,753 | 12.87 |
| 2/24/2026 | 13.30 | 13.33 | 13.04 | 13.08 | 6,305,386 | 12.82 |
| 2/23/2026 | 13.42 | 13.53 | 13.07 | 13.30 | 3,261,569 | 13.03 |
| 2/20/2026 | 13.83 | 13.89 | 13.17 | 13.41 | 6,366,725 | 13.14 |
| 2/19/2026 | 12.38 | 14.04 | 12.38 | 13.89 | 17,253,968 | 13.61 |
| 2/18/2026 | 12.38 | 12.39 | 11.95 | 12.00 | 5,971,867 | 11.76 |
| 2/17/2026 | 12.49 | 12.50 | 12.12 | 12.32 | 5,524,756 | 12.07 |
| 2/13/2026 | 12.42 | 12.55 | 12.22 | 12.36 | 4,140,197 | 12.11 |
| 2/12/2026 | 12.52 | 12.77 | 12.02 | 12.34 | 6,446,224 | 12.09 |
| 2/11/2026 | 12.84 | 12.96 | 12.49 | 12.55 | 2,450,667 | 12.30 |
| 2/10/2026 | 12.85 | 12.98 | 12.79 | 12.87 | 5,510,706 | 12.61 |
| 2/09/2026 | 12.65 | 12.90 | 12.52 | 12.75 | 4,571,866 | 12.49 |
| 2/06/2026 | 12.67 | 12.77 | 12.54 | 12.66 | 4,632,650 | 12.41 |
| 2/05/2026 | 12.42 | 12.87 | 12.31 | 12.51 | 5,389,324 | 12.26 |
| 2/04/2026 | 12.70 | 13.20 | 12.66 | 13.02 | 3,485,951 | 12.76 |
| 2/03/2026 | 12.53 | 12.69 | 12.36 | 12.65 | 3,456,035 | 12.40 |
| 2/02/2026 | 12.38 | 12.64 | 12.30 | 12.56 | 3,975,745 | 12.31 |
| 1/30/2026 | 12.40 | 12.68 | 12.21 | 12.41 | 7,467,913 | 12.16 |