Americold Realty Trust, Inc. - COLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.61	13.64	13.64	13.71	13.47	4.62M
October 16, 2025	13.66	13.68	13.68	13.87	13.58	5.56M
October 15, 2025	13.4	13.59	13.59	13.8	13.34	5.45M
October 14, 2025	13.17	13.4	13.4	13.61	13	7.79M
October 13, 2025	13.49	13.31	13.31	13.59	13.02	5M
October 10, 2025	13.57	13.45	13.45	13.68	13.3	4.9M
October 09, 2025	13.57	13.4	13.4	13.58	13.34	4.76M
October 08, 2025	13.34	13.52	13.52	13.55	13.15	5.62M
October 07, 2025	13.58	13.34	13.34	13.6	13.17	6.55M
October 06, 2025	13.43	13.44	13.44	13.73	13.31	14.38M
October 03, 2025	12.41	12.99	12.99	13.21	12.33	8.63M
October 02, 2025	12.2	12.41	12.41	12.41	12.05	7.21M
October 01, 2025	12.29	12.31	12.31	12.55	12.25	4.79M
September 30, 2025	12.25	12.24	12.24	12.34	11.9	6.87M
September 29, 2025	12.22	12.49	12.26	12.51	11.97	7.56M
September 26, 2025	12.26	12.14	12.14	12.47	12.1	6.03M
September 25, 2025	12.4	12.17	12.17	12.44	12.14	5M
September 24, 2025	12.65	12.45	12.45	12.7	12.27	6.08M
September 23, 2025	12.68	12.64	12.64	12.8	12.44	11.8M
September 22, 2025	12.75	12.82	12.82	12.93	12.56	4.46M
September 19, 2025	13.01	12.83	12.83	13.06	12.83	8.34M
September 18, 2025	13.31	12.99	12.99	13.36	12.95	6.79M
September 17, 2025	13.87	13.25	13.25	13.98	13.24	4.54M
September 16, 2025	13.72	13.75	13.75	13.78	13.55	4.48M
September 15, 2025	13.87	13.65	13.65	13.95	13.56	5.64M
September 12, 2025	13.61	13.79	13.79	13.85	13.33	4.99M
September 11, 2025	13.18	13.61	13.61	13.63	13.18	8.71M
September 10, 2025	13.51	13.2	13.2	13.55	13.11	7.74M
September 09, 2025	13.55	13.48	13.48	13.7	13.38	10.07M
September 08, 2025	13.75	13.53	13.53	13.92	13.41	4.77M
September 05, 2025	14.01	13.97	13.97	14.27	13.87	5.67M
September 04, 2025	13.94	13.93	13.93	14.03	13.74	7.55M
September 03, 2025	14.05	13.88	13.88	14.27	13.83	6.51M
September 02, 2025	14.41	14.09	14.09	14.44	14.09	5.47M
August 29, 2025	14.5	14.44	14.44	14.65	14.39	6.25M
August 28, 2025	14.97	14.55	14.55	15.09	14.41	4.5M
August 27, 2025	14.88	14.9	14.9	15.09	14.79	3.89M
August 26, 2025	15.25	14.8	14.8	15.56	14.75	7.7M
August 25, 2025	14.98	15.48	15.48	15.48	14.92	5M
August 22, 2025	14.56	14.96	14.96	15.04	14.54	5.08M
August 21, 2025	14.48	14.42	14.42	14.55	14.32	3.47M
August 20, 2025	14.79	14.56	14.56	14.9	14.55	2.95M
August 19, 2025	14.45	14.72	14.72	14.95	14.45	2.44M
August 18, 2025	14.83	14.28	14.28	14.9	14.28	2.28M
August 15, 2025	14.83	14.85	14.85	14.96	14.73	1.94M
August 14, 2025	14.7	14.78	14.78	14.9	14.59	2.65M
August 13, 2025	14.62	14.98	14.98	15.01	14.61	3.15M
August 12, 2025	14.45	14.69	14.69	14.77	14.3	4.11M
August 11, 2025	14.49	14.36	14.36	14.68	14.23	5.55M
August 08, 2025	14.77	14.53	14.53	15.11	14.53	5.14M
August 07, 2025	16.17	14.68	14.68	16.17	14.63	11.02M
August 06, 2025	16.29	16.2	16.2	16.36	16.01	4.43M
August 05, 2025	15.75	16.44	16.44	16.46	15.69	6.34M
August 04, 2025	15.91	15.75	15.75	15.92	15.64	6.06M
August 01, 2025	16.1	15.71	15.71	16.14	15.45	4.92M
July 31, 2025	16.02	16.08	16.08	16.39	15.99	3.6M
July 30, 2025	16.64	16.16	16.16	16.66	16	2.19M
July 29, 2025	16.29	16.62	16.62	16.67	16.21	2.02M
July 28, 2025	16.57	16.23	16.23	16.68	16.22	2.13M
July 25, 2025	16.59	16.62	16.62	16.7	16.38	2.61M

Americold Realty Trust, Inc. (COLD) NYSE