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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.12	10.38	10.38	10.64	10.1	14.01M
November 20, 2025	10.41	10.12	10.12	10.64	10.12	6.3M
November 19, 2025	10.76	10.4	10.4	10.96	10.26	10M
November 18, 2025	10.9	10.81	10.81	11.15	10.75	5.7M
November 17, 2025	10.76	10.88	10.88	11	10.74	6.28M
November 14, 2025	10.72	10.79	10.79	10.79	10.5	8.93M
November 13, 2025	11	10.72	10.72	11.05	10.61	12.1M
November 12, 2025	11.28	11.05	11.05	11.49	11.04	6.6M
November 11, 2025	11.38	11.35	11.35	11.56	11.21	6.87M
November 10, 2025	11.77	11.29	11.29	11.81	11.25	7.36M
November 07, 2025	11.64	11.75	11.75	11.82	11.46	7.58M
November 06, 2025	12.41	11.86	11.86	12.54	11.49	12.97M
November 05, 2025	12.57	12.77	12.77	12.8	12.4	4.92M
November 04, 2025	12.74	12.39	12.39	12.79	12.35	4.14M
November 03, 2025	12.62	12.88	12.88	12.9	12.48	3.48M
October 31, 2025	12.56	12.89	12.89	12.93	12.41	4.35M
October 30, 2025	12.44	12.69	12.69	12.83	12.35	8.09M
October 29, 2025	13.32	12.54	12.54	13.35	12.46	8.46M
October 28, 2025	14	13.38	13.38	14	13.38	3.47M
October 27, 2025	13.81	14.08	14.08	14.1	13.66	4.28M
October 24, 2025	13.68	13.71	13.71	13.85	13.61	3.76M
October 23, 2025	13.69	13.64	13.64	13.91	13.46	6.12M
October 22, 2025	13.56	13.66	13.66	13.95	13.54	5.82M
October 21, 2025	13.65	13.56	13.56	13.94	13.55	5.97M
October 20, 2025	13.75	13.65	13.65	13.85	13.58	5.47M
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

Americold Realty Trust, Inc. (COLD) NYSE