Americold Realty Trust In... (COLD)
NYSE: COLD
· Real-Time Price · USD
14.78
-0.20 (-1.34%)
At close: Aug 14, 2025, 3:59 PM
14.79
0.07%
Pre-market: Aug 15, 2025, 05:28 AM EDT
COLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.70 | 14.90 | 14.59 | 14.78 | 14.78 | -1.34% | 2,649,489 |
| 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 |
| Aug 7, 2025 | 16.17 | 16.17 | 14.63 | 14.68 | 14.68 | -9.38% | 11,022,529 |
| Aug 6, 2025 | 16.29 | 16.36 | 16.01 | 16.20 | 16.20 | -1.46% | 4,427,903 |
| Aug 5, 2025 | 15.75 | 16.46 | 15.69 | 16.44 | 16.44 | 4.38% | 6,341,400 |
| Aug 4, 2025 | 15.91 | 15.92 | 15.64 | 15.75 | 15.75 | 0.25% | 6,057,600 |
| Aug 1, 2025 | 16.10 | 16.16 | 15.45 | 15.71 | 15.71 | -2.30% | 4,915,592 |
| Jul 31, 2025 | 16.02 | 16.39 | 15.99 | 16.08 | 16.08 | -0.50% | 3,595,505 |
| Jul 30, 2025 | 16.66 | 16.66 | 16.00 | 16.16 | 16.16 | -2.77% | 2,192,133 |
| Jul 29, 2025 | 16.29 | 16.67 | 16.21 | 16.62 | 16.62 | 2.40% | 2,021,611 |
| Jul 28, 2025 | 16.57 | 16.68 | 16.22 | 16.23 | 16.23 | -2.35% | 2,131,522 |
| Jul 25, 2025 | 16.59 | 16.70 | 16.38 | 16.62 | 16.62 | 0.48% | 2,605,800 |
| Jul 24, 2025 | 16.78 | 16.92 | 16.48 | 16.54 | 16.54 | -2.42% | 2,256,244 |
| Jul 23, 2025 | 16.98 | 17.12 | 16.76 | 16.95 | 16.95 | 0.06% | 3,464,348 |
| Jul 22, 2025 | 16.49 | 17.09 | 16.49 | 16.94 | 16.94 | 3.04% | 3,265,528 |
| Jul 21, 2025 | 16.35 | 16.58 | 16.30 | 16.44 | 16.44 | 1.86% | 2,346,326 |
| Jul 18, 2025 | 16.39 | 16.43 | 16.08 | 16.14 | 16.14 | -1.22% | 1,516,400 |