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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.83	13.41	13.41	13.89	13.17	6.37M
February 19, 2026	12.39	13.89	13.89	14.05	12.39	17.25M
February 18, 2026	12.38	12	12	12.39	11.95	5.97M
February 17, 2026	12.49	12.32	12.32	12.5	12.12	5.52M
February 13, 2026	12.42	12.36	12.36	12.55	12.22	4.14M
February 12, 2026	12.52	12.34	12.34	12.77	12.02	6.45M
February 11, 2026	12.84	12.55	12.55	12.96	12.49	2.45M
February 10, 2026	12.85	12.87	12.87	12.98	12.79	5.51M
February 09, 2026	12.65	12.75	12.75	12.9	12.51	4.57M
February 06, 2026	12.67	12.66	12.66	12.77	12.55	4.63M
February 05, 2026	12.42	12.51	12.51	12.87	12.31	5.4M
February 04, 2026	12.7	13.02	13.02	13.2	12.66	3.49M
February 03, 2026	12.53	12.65	12.65	12.69	12.36	3.46M
February 02, 2026	12.38	12.56	12.56	12.64	12.3	3.98M
January 30, 2026	12.4	12.41	12.41	12.68	12.21	7.47M
January 29, 2026	12.36	12.38	12.38	12.59	12.21	5.6M
January 28, 2026	12.83	12.29	12.29	12.87	12.24	6.06M
January 27, 2026	12.67	12.78	12.78	12.91	12.55	3.99M
January 26, 2026	13.26	12.96	12.96	13.44	12.89	3.68M
January 23, 2026	12.95	13.24	13.24	13.26	12.91	4.22M
January 22, 2026	13.22	12.97	12.97	13.34	12.83	4M
January 21, 2026	13.32	13.18	13.18	13.37	12.98	4.29M
January 20, 2026	13.45	13.07	13.07	13.54	13.01	4.05M
January 16, 2026	13.33	13.56	13.56	13.66	13.29	2.99M
January 15, 2026	13.54	13.42	13.42	13.61	13.24	3.56M
January 14, 2026	13.26	13.53	13.53	13.63	13.26	4.34M
January 13, 2026	13.26	13.29	13.29	13.37	13.07	2.58M
January 12, 2026	13.25	13.25	13.25	13.42	13.11	4.08M
January 09, 2026	13.37	13.28	13.28	13.45	12.98	4.87M
January 08, 2026	12.78	13.15	13.15	13.39	12.74	5.14M
January 07, 2026	13.33	12.87	12.87	13.47	12.87	5.3M
January 06, 2026	13.05	13.21	13.21	13.42	12.99	7.58M
January 05, 2026	12.89	13.08	13.08	13.24	12.6	7.23M
January 02, 2026	12.94	12.94	12.94	13.32	12.7	6.57M
December 31, 2025	13.1	12.86	12.86	13.25	12.8	5.9M
December 30, 2025	12.76	13.36	13.13	13.54	12.73	8.07M
December 29, 2025	12.74	12.75	12.53	12.84	12.6	5.97M
December 26, 2025	12.5	12.81	12.81	12.83	12.4	4.52M
December 24, 2025	12.32	12.57	12.57	12.58	12.23	2.34M
December 23, 2025	12.32	12.2	12.2	12.33	12.09	3.78M
December 22, 2025	12.19	12.37	12.37	12.5	12.13	6.08M
December 19, 2025	12.39	12.21	12.21	12.49	12.2	6.94M
December 18, 2025	12.5	12.39	12.39	12.54	12.16	3.5M
December 17, 2025	12.68	12.63	12.63	12.99	12.58	5.05M
December 16, 2025	12.79	12.6	12.6	13.06	12.6	7.19M
December 15, 2025	12.73	12.79	12.79	12.91	12.63	6.98M
December 12, 2025	12.65	12.73	12.73	12.83	12.4	7.89M
December 11, 2025	12.41	12.49	12.49	12.65	12.27	8.86M
December 10, 2025	11.4	12.43	12.43	12.55	11.4	14.22M
December 09, 2025	10.66	11.26	11.26	11.29	10.65	7.56M
December 08, 2025	10.8	10.59	10.59	11.07	10.51	7.87M
December 05, 2025	11.07	10.75	10.75	11.15	10.69	6.35M
December 04, 2025	11.11	11.12	11.12	11.2	10.85	5.64M
December 03, 2025	11.15	11.08	11.08	11.31	10.98	5.84M
December 02, 2025	11.02	11.12	11.12	11.33	10.95	8.85M
December 01, 2025	10.7	10.99	10.99	10.99	10.62	7.52M
November 28, 2025	10.79	10.83	10.83	10.93	10.73	2.03M
November 26, 2025	10.54	10.79	10.79	11.05	10.49	5.6M
November 25, 2025	10.52	10.56	10.56	10.71	10.52	5.59M
November 24, 2025	10.43	10.47	10.47	10.57	10.28	8.95M

Americold Realty Trust, Inc. (COLD) NYSE