Americold Realty Trust, Inc.COLDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.33 | $13.66 | $13.29 | $13.56 | 2.97M |
| 1/15/2026 | $13.54 | $13.61 | $13.24 | $13.42 | 3.56M |
| 1/14/2026 | $13.26 | $13.63 | $13.26 | $13.53 | 4.34M |
| 1/13/2026 | $13.26 | $13.37 | $13.07 | $13.29 | 3.19M |
| 1/12/2026 | $13.25 | $13.42 | $13.11 | $13.25 | 4.08M |
| 1/9/2026 | $13.37 | $13.45 | $12.98 | $13.28 | 4.87M |
| 1/8/2026 | $12.78 | $13.39 | $12.74 | $13.15 | 5.14M |
| 1/7/2026 | $13.33 | $13.47 | $12.87 | $12.87 | 5.30M |
| 1/6/2026 | $13.05 | $13.42 | $12.99 | $13.21 | 7.58M |
| 1/5/2026 | $12.89 | $13.24 | $12.60 | $13.08 | 7.23M |
| 1/2/2026 | $12.94 | $13.32 | $12.70 | $12.94 | 6.57M |
| 12/31/2025 | $13.10 | $13.25 | $12.80 | $12.86 | 5.90M |
| 12/30/2025 | $12.76 | $13.54 | $12.73 | $13.36 | 8.07M |
| 12/29/2025 | $12.74 | $12.84 | $12.60 | $12.75 | 5.97M |
| 12/26/2025 | $12.50 | $12.83 | $12.40 | $12.81 | 4.52M |
| 12/24/2025 | $12.32 | $12.58 | $12.23 | $12.57 | 2.34M |
| 12/23/2025 | $12.32 | $12.33 | $12.09 | $12.20 | 3.78M |
| 12/22/2025 | $12.19 | $12.50 | $12.13 | $12.37 | 6.08M |
| 12/19/2025 | $12.39 | $12.49 | $12.20 | $12.21 | 6.94M |
| 12/18/2025 | $12.50 | $12.54 | $12.16 | $12.39 | 4.64M |
| 12/17/2025 | $12.68 | $12.99 | $12.58 | $12.63 | 5.05M |
| 12/16/2025 | $12.79 | $13.06 | $12.60 | $12.60 | 7.19M |
| 12/15/2025 | $12.73 | $12.91 | $12.63 | $12.79 | 6.98M |
| 12/12/2025 | $12.65 | $12.83 | $12.40 | $12.73 | 7.89M |
| 12/11/2025 | $12.41 | $12.65 | $12.27 | $12.49 | 8.86M |
| 12/10/2025 | $11.40 | $12.55 | $11.40 | $12.43 | 14.22M |
| 12/9/2025 | $10.66 | $11.29 | $10.65 | $11.26 | 7.56M |
| 12/8/2025 | $10.80 | $11.07 | $10.51 | $10.59 | 7.87M |
| 12/5/2025 | $11.07 | $11.15 | $10.69 | $10.75 | 6.35M |
| 12/4/2025 | $11.11 | $11.20 | $10.85 | $11.12 | 6.11M |
| 12/3/2025 | $11.15 | $11.31 | $10.98 | $11.08 | 5.84M |
| 12/2/2025 | $11.03 | $11.33 | $10.95 | $11.12 | 8.85M |
| 12/1/2025 | $10.70 | $10.99 | $10.62 | $10.99 | 7.52M |
| 11/28/2025 | $10.79 | $10.93 | $10.73 | $10.83 | 2.03M |
| 11/26/2025 | $10.54 | $11.05 | $10.49 | $10.79 | 5.60M |
| 11/25/2025 | $10.52 | $10.71 | $10.52 | $10.56 | 5.59M |
| 11/24/2025 | $10.43 | $10.57 | $10.28 | $10.47 | 8.95M |
| 11/21/2025 | $10.12 | $10.64 | $10.10 | $10.38 | 14.01M |
| 11/20/2025 | $10.41 | $10.64 | $10.12 | $10.12 | 6.30M |
| 11/19/2025 | $10.76 | $10.96 | $10.26 | $10.40 | 10.00M |
| 11/18/2025 | $10.90 | $11.15 | $10.75 | $10.81 | 5.70M |
| 11/17/2025 | $10.76 | $11.00 | $10.74 | $10.88 | 6.28M |
| 11/14/2025 | $10.72 | $10.79 | $10.50 | $10.79 | 9.01M |
| 11/13/2025 | $11.00 | $11.05 | $10.61 | $10.72 | 12.10M |
| 11/12/2025 | $11.28 | $11.49 | $11.04 | $11.05 | 6.60M |
| 11/11/2025 | $11.38 | $11.56 | $11.21 | $11.35 | 6.87M |
| 11/10/2025 | $11.77 | $11.81 | $11.25 | $11.29 | 7.36M |
| 11/7/2025 | $11.64 | $11.82 | $11.46 | $11.75 | 7.58M |
| 11/6/2025 | $12.41 | $12.54 | $11.49 | $11.86 | 12.97M |
| 11/5/2025 | $12.57 | $12.80 | $12.40 | $12.77 | 4.92M |
| 11/4/2025 | $12.74 | $12.79 | $12.35 | $12.39 | 4.14M |
| 11/3/2025 | $12.62 | $12.90 | $12.48 | $12.88 | 3.48M |
| 10/31/2025 | $12.56 | $12.93 | $12.41 | $12.89 | 4.35M |
| 10/30/2025 | $12.44 | $12.83 | $12.35 | $12.69 | 8.09M |
| 10/29/2025 | $13.32 | $13.35 | $12.46 | $12.54 | 8.46M |
| 10/28/2025 | $14.00 | $14.00 | $13.38 | $13.38 | 3.47M |
| 10/27/2025 | $13.81 | $14.10 | $13.66 | $14.08 | 4.28M |
| 10/24/2025 | $13.68 | $13.85 | $13.61 | $13.71 | 3.76M |
| 10/23/2025 | $13.69 | $13.91 | $13.46 | $13.64 | 6.12M |
| 10/22/2025 | $13.56 | $13.95 | $13.54 | $13.66 | 5.82M |
| 10/21/2025 | $13.65 | $13.94 | $13.55 | $13.56 | 5.97M |
| 10/20/2025 | $13.75 | $13.85 | $13.58 | $13.65 | 5.47M |