Americold Realty Trust In... (COLD)
NYSE: COLD
· Real-Time Price · USD
13.97
0.04 (0.29%)
At close: Sep 05, 2025, 3:59 PM
14.09
0.82%
After-hours: Sep 05, 2025, 07:48 PM EDT
COLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.01 | 14.27 | 13.87 | 13.97 | 13.97 | 0.29% | 5,669,053 |
| 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 |
| Aug 28, 2025 | 14.97 | 15.09 | 14.41 | 14.55 | 14.55 | -2.35% | 4,498,934 |
| Aug 27, 2025 | 14.88 | 15.09 | 14.79 | 14.90 | 14.90 | 0.68% | 3,886,400 |
| Aug 26, 2025 | 15.25 | 15.56 | 14.75 | 14.80 | 14.80 | -4.39% | 7,695,563 |
| Aug 25, 2025 | 14.98 | 15.48 | 14.92 | 15.48 | 15.48 | 3.48% | 5,001,300 |
| Aug 22, 2025 | 14.56 | 15.04 | 14.54 | 14.96 | 14.96 | 3.74% | 5,076,926 |
| Aug 21, 2025 | 14.48 | 14.55 | 14.32 | 14.42 | 14.42 | -0.96% | 3,468,052 |
| Aug 20, 2025 | 14.79 | 14.90 | 14.55 | 14.56 | 14.56 | -1.09% | 2,949,173 |
| Aug 19, 2025 | 14.45 | 14.95 | 14.45 | 14.72 | 14.72 | 3.08% | 2,440,078 |
| Aug 18, 2025 | 14.83 | 14.90 | 14.28 | 14.28 | 14.28 | -3.84% | 2,282,100 |
| Aug 15, 2025 | 14.83 | 14.96 | 14.73 | 14.85 | 14.85 | 0.47% | 1,940,900 |
| Aug 14, 2025 | 14.70 | 14.90 | 14.59 | 14.78 | 14.78 | -1.34% | 2,649,685 |
| Aug 13, 2025 | 14.62 | 15.01 | 14.61 | 14.98 | 14.98 | 1.97% | 3,151,631 |
| Aug 12, 2025 | 14.45 | 14.77 | 14.30 | 14.69 | 14.69 | 2.30% | 4,105,359 |
| Aug 11, 2025 | 14.49 | 14.68 | 14.23 | 14.36 | 14.36 | -1.17% | 5,545,745 |
| Aug 8, 2025 | 14.77 | 15.11 | 14.53 | 14.53 | 14.53 | -1.02% | 5,139,100 |