Americold Realty Trust In... (COLD)
NYSE: COLD
· Real-Time Price · USD
12.12
-0.05 (-0.41%)
At close: Sep 26, 2025, 3:59 PM
12.25
1.07%
After-hours: Sep 26, 2025, 08:00 PM EDT
COLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.26 | 12.47 | 12.10 | 12.14 | 12.14 | -0.25% | 6,022,559 |
| Sep 25, 2025 | 12.40 | 12.44 | 12.14 | 12.17 | 12.17 | -2.25% | 5,004,517 |
| Sep 24, 2025 | 12.65 | 12.70 | 12.27 | 12.45 | 12.45 | -1.50% | 6,081,760 |
| Sep 23, 2025 | 12.68 | 12.80 | 12.44 | 12.64 | 12.64 | -1.40% | 11,801,971 |
| Sep 22, 2025 | 12.75 | 12.93 | 12.56 | 12.82 | 12.82 | -0.08% | 4,455,632 |
| Sep 19, 2025 | 13.01 | 13.06 | 12.83 | 12.83 | 12.83 | -1.23% | 8,341,411 |
| Sep 18, 2025 | 13.31 | 13.36 | 12.95 | 12.99 | 12.99 | -1.96% | 6,792,531 |
| Sep 17, 2025 | 13.87 | 13.98 | 13.24 | 13.25 | 13.25 | -3.64% | 4,542,936 |
| Sep 16, 2025 | 13.72 | 13.78 | 13.55 | 13.75 | 13.75 | 0.73% | 4,483,500 |
| Sep 15, 2025 | 13.87 | 13.95 | 13.56 | 13.65 | 13.65 | -1.02% | 5,644,473 |
| Sep 12, 2025 | 13.61 | 13.85 | 13.33 | 13.79 | 13.79 | 1.32% | 4,994,000 |
| Sep 11, 2025 | 13.18 | 13.63 | 13.18 | 13.61 | 13.61 | 3.11% | 8,707,479 |
| Sep 10, 2025 | 13.51 | 13.55 | 13.11 | 13.20 | 13.20 | -2.08% | 7,744,213 |
| Sep 9, 2025 | 13.55 | 13.70 | 13.38 | 13.48 | 13.48 | -0.37% | 10,067,300 |
| Sep 8, 2025 | 13.75 | 13.92 | 13.41 | 13.53 | 13.53 | -3.15% | 4,773,500 |
| Sep 5, 2025 | 14.01 | 14.27 | 13.87 | 13.97 | 13.97 | 0.29% | 5,685,698 |
| Sep 4, 2025 | 13.94 | 14.03 | 13.74 | 13.93 | 13.93 | 0.36% | 7,546,100 |
| Sep 3, 2025 | 14.05 | 14.27 | 13.83 | 13.88 | 13.88 | -1.49% | 6,508,703 |
| Sep 2, 2025 | 14.41 | 14.44 | 14.09 | 14.09 | 14.09 | -2.42% | 5,468,410 |
| Aug 29, 2025 | 14.50 | 14.65 | 14.39 | 14.44 | 14.44 | -0.76% | 6,248,200 |