NYSE : COLD
Americold Realty Trust, Inc. — Price history
Real Estate · REIT - Industrial · United States
Last price 14.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Americold Realty Trust, Inc. (COLD) closed at 14.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.57 | 14.66 | 14.32 | 14.37 | 4,038,858 | -1.51% |
| 2026-10-29 | 14.38 | 14.6 | 14.2 | 14.59 | 2,557,795 | +3.55% |
| 2026-10-28 | 14.34 | 14.385 | 14.06 | 14.09 | 2,367,698 | -1.95% |
| 2026-10-27 | 14.5 | 14.7 | 14.36 | 14.37 | 2,696,798 | -1.58% |
| 2026-10-26 | 14.5 | 14.705 | 14.405 | 14.6 | 2,732,788 | +0.90% |
| 2026-10-23 | 14.23 | 14.47 | 14.105 | 14.47 | 2,806,845 | +1.76% |
| 2026-10-22 | 13.97 | 14.285 | 13.97 | 14.22 | 2,482,879 | +1.28% |
| 2026-10-21 | 14.27 | 14.27 | 13.915 | 14.04 | 2,610,908 | -0.43% |
| 2026-10-20 | 13.69 | 14.205 | 13.69 | 14.1 | 2,983,611 | +2.77% |
| 2026-10-19 | 13.85 | 13.97 | 13.575 | 13.72 | 2,115,915 | -0.72% |
| 2026-10-16 | 14.03 | 14.08 | 13.715 | 13.82 | 3,437,837 | -0.72% |
| 2026-10-15 | 14.02 | 14.385 | 13.89 | 13.92 | 3,967,231 | +0.80% |
| 2026-10-14 | 13.87 | 13.9 | 13.46 | 13.81 | 2,621,085 | -1.00% |
| 2026-10-13 | 14.03 | 14.13 | 13.795 | 13.95 | 3,168,516 | +0.07% |
| 2026-10-12 | 13.78 | 14.02 | 13.683 | 13.94 | 1,975,798 | -0.36% |
| 2026-10-09 | 13.83 | 14.05 | 13.685 | 13.99 | 1,803,855 | +1.30% |
| 2026-10-08 | 13.65 | 13.89 | 13.33 | 13.81 | 3,936,885 | +1.17% |
| 2026-10-07 | 13.88 | 13.99 | 13.625 | 13.65 | 2,771,562 | -1.52% |
| 2026-10-06 | 14.3 | 14.3 | 13.8 | 13.86 | 2,980,146 | -1.35% |
| 2026-10-05 | 13.93 | 14.45 | 13.84 | 14.05 | 4,089,995 | +0.57% |
| 2026-10-02 | 14.12 | 14.22 | 13.83 | 13.97 | 3,716,137 | +1.16% |
| 2026-10-01 | 13.97 | 13.995 | 13.54 | 13.81 | 3,182,755 | -1.22% |
| 2026-09-30 | 14.36 | 14.363 | 13.865 | 13.98 | 4,150,200 | -2.31% |
| 2026-09-29 | 14.41 | 14.75 | 14.375 | 14.54 | 3,089,733 | -0.14% |
| 2026-09-28 | 14.65 | 14.88 | 14.4 | 14.56 | 4,076,943 | -1.22% |
| 2026-09-25 | 14.32 | 14.95 | 14.2 | 14.74 | 3,080,320 | +2.65% |
| 2026-09-24 | 14.36 | 14.575 | 14.275 | 14.36 | 2,564,504 | -0.07% |
| 2026-09-23 | 14.5 | 14.52 | 14.14 | 14.37 | 2,474,355 | -1.24% |
| 2026-09-22 | 14.83 | 14.86 | 14.54 | 14.55 | 2,050,182 | -1.22% |
| 2026-09-21 | 14.55 | 14.775 | 14.38 | 14.73 | 2,088,812 | +2.22% |
| 2026-09-18 | 14.76 | 14.9 | 14.37 | 14.41 | 7,322,519 | -3.03% |
| 2026-09-17 | 14.73 | 15.03 | 14.49 | 14.86 | 5,181,777 | +2.34% |
| 2026-09-16 | 14.9 | 15 | 14.355 | 14.52 | 2,960,736 | -3.07% |
| 2026-09-15 | 14.87 | 15.12 | 14.765 | 14.98 | 3,848,141 | +0.07% |
| 2026-09-14 | 14.64 | 15.005 | 14.46 | 14.97 | 4,148,316 | +2.39% |
| 2026-09-11 | 14.3 | 14.745 | 14.165 | 14.62 | 5,894,654 | +3.54% |
| 2026-09-10 | 13.66 | 14.16 | 13.5 | 14.12 | 4,835,419 | +3.29% |
| 2026-09-09 | 14.03 | 14.598 | 13.66 | 13.67 | 2,981,144 | -2.22% |
| 2026-09-08 | 14.2 | 14.245 | 13.81 | 13.98 | 2,882,049 | -1.69% |
| 2026-09-04 | 14.05 | 14.49 | 14.05 | 14.22 | 2,155,239 | +0.78% |
| 2026-09-03 | 14.75 | 14.755 | 14 | 14.11 | 3,769,850 | -3.29% |
| 2026-09-02 | 14.76 | 14.775 | 14.51 | 14.59 | 2,996,079 | -1.02% |
| 2026-09-01 | 14.91 | 15.05 | 14.685 | 14.74 | 4,141,946 | -1.40% |
| 2026-08-31 | 14.92 | 15.01 | 14.735 | 14.95 | 5,518,694 | -0.40% |
| 2026-08-28 | 15.07 | 15.23 | 14.95 | 15.01 | 2,208,412 | -0.13% |
| 2026-08-27 | 15.17 | 15.335 | 15.03 | 15.03 | 2,202,726 | -1.57% |
| 2026-08-26 | 15.38 | 15.61 | 15.26 | 15.27 | 2,971,459 | -1.42% |
| 2026-08-25 | 15.2 | 15.53 | 15.085 | 15.49 | 3,843,749 | +2.51% |
| 2026-08-24 | 15.33 | 15.59 | 15.085 | 15.11 | 4,857,057 | -0.92% |
| 2026-08-21 | 15.23 | 15.35 | 15.04 | 15.25 | 2,095,029 | +1.53% |
| 2026-08-20 | 15.06 | 15.23 | 14.845 | 15.02 | 2,199,107 | -0.40% |
| 2026-08-19 | 15.24 | 15.27 | 14.95 | 15.08 | 3,841,202 | +1.48% |
| 2026-08-18 | 14.52 | 15.035 | 14.52 | 14.86 | 4,640,611 | +2.48% |
| 2026-08-17 | 14.76 | 14.79 | 14.345 | 14.5 | 2,622,375 | -2.55% |
| 2026-08-14 | 15.07 | 15.28 | 14.83 | 14.88 | 1,818,077 | -1.59% |
| 2026-08-13 | 14.69 | 15.28 | 14.555 | 15.12 | 3,137,382 | +3.56% |
| 2026-08-12 | 14.53 | 14.69 | 14.421 | 14.6 | 2,907,252 | +0.83% |
| 2026-08-11 | 14.45 | 14.83 | 14.36 | 14.48 | 2,597,640 | -0.75% |
| 2026-08-10 | 14.74 | 15 | 14.51 | 14.59 | 2,891,519 | -2.47% |
| 2026-08-07 | 14.45 | 15.065 | 14.39 | 14.96 | 4,183,690 | +3.74% |
| 2026-08-06 | 15.32 | 15.53 | 14.315 | 14.42 | 7,489,778 | +2.78% |
| 2026-08-05 | 14.19 | 14.275 | 13.9 | 14.03 | 4,315,979 | -0.99% |
| 2026-08-04 | 14.09 | 14.26 | 13.87 | 14.17 | 3,975,334 | +0.43% |
| 2026-08-03 | 14.11 | 14.25 | 13.84 | 14.11 | 3,170,524 | +0.14% |
| 2026-07-31 | 14.44 | 14.44 | 14 | 14.09 | 2,528,506 | -2.56% |
| 2026-07-30 | 14.84 | 14.86 | 14.245 | 14.46 | 3,543,481 | -2.10% |
| 2026-07-29 | 14.65 | 14.965 | 14.64 | 14.77 | 3,083,002 | +1.16% |
| 2026-07-28 | 14.67 | 14.875 | 14.475 | 14.6 | 4,680,423 | -0.21% |
| 2026-07-27 | 14.33 | 14.7 | 14.32 | 14.63 | 3,358,205 | +2.16% |
| 2026-07-24 | 13.88 | 14.44 | 13.87 | 14.32 | 3,804,991 | +1.56% |
| 2026-07-23 | 14.71 | 14.915 | 13.77 | 14.1 | 10,430,929 | -7.84% |
| 2026-07-22 | 15.42 | 15.475 | 15.155 | 15.3 | 2,322,919 | -0.26% |
| 2026-07-21 | 15.47 | 15.63 | 15.311 | 15.34 | 2,672,678 | -0.78% |
| 2026-07-20 | 15.91 | 15.99 | 15.37 | 15.46 | 4,713,770 | -2.95% |
| 2026-07-17 | 15.76 | 16.135 | 15.76 | 15.93 | 2,923,112 | +0.13% |
| 2026-07-16 | 15.83 | 16.155 | 15.77 | 15.91 | 3,432,907 | +0.82% |
| 2026-07-15 | 15.99 | 16.02 | 15.625 | 15.78 | 5,540,258 | -0.75% |
| 2026-07-14 | 15.75 | 15.92 | 15.625 | 15.9 | 4,681,466 | +1.34% |
| 2026-07-13 | 15.57 | 15.79 | 15.555 | 15.69 | 3,552,587 | +1.16% |
| 2026-07-10 | 15.81 | 15.84 | 15.43 | 15.51 | 2,372,684 | -1.34% |
| 2026-07-09 | 15.71 | 15.915 | 15.62 | 15.72 | 2,212,762 | +0.00% |
| 2026-07-08 | 16.1 | 16.14 | 15.64 | 15.72 | 5,369,117 | -3.26% |
| 2026-07-07 | 16.35 | 16.88 | 16.21 | 16.25 | 5,474,015 | +0.81% |
| 2026-07-06 | 16 | 16.215 | 15.875 | 16.12 | 5,928,964 | -0.74% |
| 2026-07-02 | 16.21 | 16.42 | 15.955 | 16.24 | 4,118,862 | +1.37% |
| 2026-07-01 | 15.77 | 16.21 | 15.73 | 16.02 | 5,136,268 | +1.91% |
| 2026-06-30 | 15.7 | 16.045 | 15.69 | 15.72 | 5,536,571 | -1.01% |
| 2026-06-29 | 15.97 | 16.11 | 15.58 | 16.11 | 5,549,387 | +0.88% |
| 2026-06-26 | 15.48 | 16 | 15.315 | 15.97 | 7,575,726 | +6.97% |
| 2026-06-25 | 14.26 | 14.97 | 14.04 | 14.93 | 7,024,694 | +5.59% |
| 2026-06-24 | 14.23 | 14.56 | 14.12 | 14.14 | 3,895,097 | +0.28% |
| 2026-06-23 | 13.97 | 14.17 | 13.9 | 14.1 | 3,098,790 | +0.93% |
| 2026-06-22 | 14.26 | 14.26 | 13.905 | 13.97 | 2,883,339 | -0.71% |
| 2026-06-18 | 14.29 | 14.43 | 14.01 | 14.07 | 4,204,406 | -0.57% |
| 2026-06-17 | 14.59 | 14.66 | 14.075 | 14.15 | 3,111,562 | -3.21% |
| 2026-06-16 | 14.55 | 14.725 | 14.525 | 14.62 | 3,272,869 | +0.48% |
| 2026-06-15 | 14.71 | 14.87 | 14.325 | 14.55 | 3,048,419 | +0.62% |
| 2026-06-12 | 14.83 | 14.97 | 14.44 | 14.46 | 2,267,869 | -1.43% |
| 2026-06-11 | 14.48 | 14.775 | 14.305 | 14.67 | 5,052,687 | +2.16% |
| 2026-06-10 | 14.84 | 14.88 | 14.265 | 14.36 | 5,530,119 | -3.56% |
| 2026-06-09 | 14.81 | 15.225 | 14.655 | 14.89 | 8,698,218 | +2.76% |
| 2026-06-08 | 14.66 | 14.961 | 14.36 | 14.49 | 3,706,305 | -1.50% |
| 2026-06-05 | 14.75 | 14.99 | 14.7 | 14.71 | 3,423,202 | -1.74% |
| 2026-06-04 | 14.75 | 15.09 | 14.68 | 14.97 | 6,874,561 | +2.46% |
| 2026-06-03 | 14.83 | 14.97 | 14.585 | 14.61 | 4,837,597 | -2.47% |
| 2026-06-02 | 15.39 | 15.49 | 14.915 | 14.98 | 2,999,048 | -2.35% |
| 2026-06-01 | 15.46 | 15.69 | 15.28 | 15.34 | 7,004,092 | -2.23% |
| 2026-05-29 | 15.82 | 16.02 | 15.56 | 15.69 | 9,591,511 | -0.76% |
| 2026-05-28 | 15.27 | 15.88 | 15.09 | 15.81 | 7,233,710 | +3.13% |
| 2026-05-27 | 14.86 | 15.34 | 14.86 | 15.33 | 4,927,390 | +3.16% |
| 2026-05-26 | 14.87 | 14.975 | 14.66 | 14.86 | 4,079,188 | +0.34% |
| 2026-05-22 | 14.53 | 14.93 | 14.485 | 14.81 | 3,712,539 | +2.56% |
| 2026-05-21 | 14.19 | 14.575 | 14.095 | 14.44 | 2,226,213 | +0.21% |
| 2026-05-20 | 14.04 | 14.455 | 13.84 | 14.41 | 2,645,199 | +2.86% |
| 2026-05-19 | 14.43 | 14.52 | 14 | 14.01 | 2,160,631 | -3.31% |
| 2026-05-18 | 14.35 | 14.52 | 14.25 | 14.49 | 2,441,444 | +1.61% |
| 2026-05-15 | 14.33 | 14.41 | 14.115 | 14.26 | 3,627,550 | -2.26% |
| 2026-05-14 | 14.925 | 15.02 | 14.56 | 14.59 | 3,710,573 | -2.15% |
| 2026-05-13 | 14.7 | 14.965 | 14.625 | 14.91 | 4,098,582 | +0.74% |
| 2026-05-12 | 14.55 | 14.81 | 14.21 | 14.8 | 4,818,909 | +1.65% |