Americold Realty Trust, Inc. (COLD)
NYSE: COLD · Real-Time Price · USD
17.83
+0.71 (4.15%)
At close: May 12, 2025, 4:00 PM
17.83
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.66 | 18.56 | 17.48 | 17.82 | - | 4.09% | 5,420,215 |
| May 9, 2025 | 17.44 | 17.44 | 16.87 | 17.12 | 17.12 | -1.27% | 3,132,503 |
| May 8, 2025 | 17.90 | 18.01 | 16.56 | 17.34 | 17.34 | -5.81% | 7,297,227 |
| May 7, 2025 | 18.32 | 18.54 | 18.25 | 18.41 | 18.41 | 1.10% | 3,519,038 |
| May 6, 2025 | 18.59 | 18.59 | 18.09 | 18.21 | 18.21 | -2.72% | 3,078,140 |
| May 5, 2025 | 19.30 | 19.40 | 18.71 | 18.72 | 18.72 | -3.75% | 3,222,802 |
| May 2, 2025 | 19.55 | 19.68 | 19.14 | 19.45 | 19.45 | 1.41% | 2,163,991 |
| May 1, 2025 | 19.53 | 19.81 | 19.13 | 19.18 | 19.18 | -0.83% | 2,919,203 |
| Apr 30, 2025 | 19.87 | 19.96 | 18.83 | 19.34 | 19.34 | -3.78% | 4,474,049 |
| Apr 29, 2025 | 20.14 | 20.26 | 19.80 | 20.10 | 20.10 | -0.10% | 1,765,632 |
| Apr 28, 2025 | 19.85 | 20.24 | 19.76 | 20.12 | 20.12 | 1.11% | 1,985,781 |
| Apr 25, 2025 | 20.11 | 20.30 | 19.81 | 19.90 | 19.90 | -1.24% | 1,206,720 |
| Apr 24, 2025 | 20.24 | 20.42 | 20.02 | 20.15 | 20.15 | -0.15% | 1,090,066 |
| Apr 23, 2025 | 20.31 | 20.75 | 20.04 | 20.18 | 20.18 | 1.66% | 1,489,580 |
| Apr 22, 2025 | 19.84 | 20.03 | 19.68 | 19.85 | 19.85 | 1.22% | 1,412,269 |
| Apr 21, 2025 | 20.01 | 20.02 | 19.27 | 19.61 | 19.61 | -2.97% | 1,334,330 |
| Apr 17, 2025 | 19.67 | 20.43 | 19.63 | 20.21 | 20.21 | 3.01% | 1,866,621 |
| Apr 16, 2025 | 19.43 | 19.98 | 19.37 | 19.62 | 19.62 | 1.61% | 2,276,152 |
| Apr 15, 2025 | 19.31 | 19.67 | 19.23 | 19.31 | 19.31 | -0.72% | 1,744,437 |
| Apr 14, 2025 | 19.46 | 19.66 | 19.15 | 19.45 | 19.45 | 1.14% | 2,033,051 |
| Apr 11, 2025 | 18.81 | 19.31 | 18.34 | 19.23 | 19.23 | 2.07% | 2,280,582 |
| Apr 10, 2025 | 18.89 | 19.18 | 18.37 | 18.84 | 18.84 | -3.38% | 3,318,027 |
| Apr 9, 2025 | 17.23 | 19.65 | 16.67 | 19.50 | 19.50 | 11.43% | 4,157,217 |
| Apr 8, 2025 | 18.84 | 19.10 | 17.27 | 17.50 | 17.50 | -4.79% | 4,423,010 |
| Apr 7, 2025 | 18.69 | 19.42 | 17.84 | 18.38 | 18.38 | -4.96% | 3,180,791 |
| Apr 4, 2025 | 19.68 | 19.81 | 18.83 | 19.34 | 19.34 | -5.15% | 5,810,895 |
| Apr 3, 2025 | 21.27 | 21.27 | 20.07 | 20.39 | 20.39 | -5.03% | 3,429,100 |
| Apr 2, 2025 | 21.07 | 21.59 | 21.03 | 21.47 | 21.47 | 1.66% | 1,466,146 |
| Apr 1, 2025 | 21.48 | 21.48 | 20.77 | 21.12 | 21.12 | -1.58% | 2,718,683 |
| Mar 31, 2025 | 21.76 | 21.95 | 21.20 | 21.46 | 21.46 | -1.92% | 4,083,983 |
| Mar 28, 2025 | 21.63 | 21.90 | 21.55 | 21.88 | 21.88 | 0.05% | 3,075,099 |
| Mar 27, 2025 | 21.65 | 22.03 | 21.51 | 21.87 | 21.64 | 0.97% | 2,853,586 |
| Mar 26, 2025 | 21.50 | 21.79 | 21.37 | 21.66 | 21.44 | 0.79% | 1,407,521 |
| Mar 25, 2025 | 21.62 | 21.65 | 21.31 | 21.49 | 21.27 | -0.51% | 1,909,507 |
| Mar 24, 2025 | 21.27 | 21.67 | 21.15 | 21.60 | 21.38 | 1.46% | 1,652,039 |
| Mar 21, 2025 | 21.82 | 22.10 | 21.21 | 21.29 | 21.07 | -2.65% | 2,299,765 |
| Mar 20, 2025 | 22.00 | 22.14 | 21.65 | 21.87 | 21.64 | -0.23% | 1,913,332 |
| Mar 19, 2025 | 22.14 | 22.14 | 21.65 | 21.92 | 21.69 | -0.99% | 2,142,523 |
| Mar 18, 2025 | 21.94 | 22.36 | 21.84 | 22.14 | 21.91 | 0.91% | 1,640,652 |
| Mar 17, 2025 | 21.32 | 22.13 | 21.32 | 21.94 | 21.71 | 2.62% | 1,683,263 |
| Mar 14, 2025 | 20.86 | 21.41 | 20.77 | 21.38 | 21.16 | 3.04% | 2,208,118 |
| Mar 13, 2025 | 20.96 | 21.62 | 20.74 | 20.75 | 20.53 | -1.28% | 1,245,520 |
| Mar 12, 2025 | 21.28 | 21.39 | 20.70 | 21.02 | 20.80 | -1.22% | 2,121,312 |
| Mar 11, 2025 | 21.85 | 22.18 | 21.20 | 21.28 | 21.06 | -2.47% | 3,181,492 |
| Mar 10, 2025 | 22.69 | 22.91 | 21.56 | 21.82 | 21.59 | -3.79% | 2,899,345 |
| Mar 7, 2025 | 22.46 | 22.93 | 22.41 | 22.68 | 22.44 | 0.84% | 2,192,118 |
| Mar 6, 2025 | 22.69 | 22.79 | 22.21 | 22.49 | 22.26 | -1.58% | 1,418,108 |
| Mar 5, 2025 | 21.91 | 23.03 | 21.83 | 22.85 | 22.61 | 4.01% | 2,653,599 |
| Mar 4, 2025 | 22.36 | 22.57 | 21.96 | 21.97 | 21.74 | -2.01% | 1,833,341 |
| Mar 3, 2025 | 22.86 | 22.93 | 22.31 | 22.42 | 22.19 | -2.22% | 1,877,355 |