Americold Realty Trust In... (COLD)
NYSE: COLD
· Real-Time Price · USD
12.98
0.57 (4.59%)
At close: Oct 03, 2025, 3:59 PM
13.09
0.84%
After-hours: Oct 03, 2025, 07:58 PM EDT
COLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.41 | 13.21 | 12.33 | 12.99 | 12.99 | 4.67% | 8,600,730 |
| Oct 2, 2025 | 12.20 | 12.41 | 12.05 | 12.41 | 12.41 | 0.81% | 7,209,200 |
| Oct 1, 2025 | 12.29 | 12.55 | 12.25 | 12.31 | 12.31 | 0.57% | 4,794,805 |
| Sep 30, 2025 | 12.25 | 12.34 | 11.90 | 12.24 | 12.24 | -2.00% | 6,870,606 |
| Sep 29, 2025 | 12.22 | 12.51 | 11.97 | 12.49 | 12.26 | 2.88% | 7,558,522 |
| Sep 26, 2025 | 12.26 | 12.47 | 12.10 | 12.14 | 11.92 | -0.25% | 6,025,840 |
| Sep 25, 2025 | 12.40 | 12.44 | 12.14 | 12.17 | 11.95 | -2.25% | 5,004,517 |
| Sep 24, 2025 | 12.65 | 12.70 | 12.27 | 12.45 | 12.22 | -1.50% | 6,081,760 |
| Sep 23, 2025 | 12.68 | 12.80 | 12.44 | 12.64 | 12.41 | -1.40% | 11,801,971 |
| Sep 22, 2025 | 12.75 | 12.93 | 12.56 | 12.82 | 12.58 | -0.08% | 4,455,632 |
| Sep 19, 2025 | 13.01 | 13.06 | 12.83 | 12.83 | 12.59 | -1.23% | 8,341,411 |
| Sep 18, 2025 | 13.31 | 13.36 | 12.95 | 12.99 | 12.75 | -1.96% | 6,792,531 |
| Sep 17, 2025 | 13.87 | 13.98 | 13.24 | 13.25 | 13.01 | -3.64% | 4,542,936 |
| Sep 16, 2025 | 13.72 | 13.78 | 13.55 | 13.75 | 13.50 | 0.73% | 4,483,500 |
| Sep 15, 2025 | 13.87 | 13.95 | 13.56 | 13.65 | 13.40 | -1.02% | 5,644,473 |
| Sep 12, 2025 | 13.61 | 13.85 | 13.33 | 13.79 | 13.54 | 1.32% | 4,994,000 |
| Sep 11, 2025 | 13.18 | 13.63 | 13.18 | 13.61 | 13.36 | 3.11% | 8,707,479 |
| Sep 10, 2025 | 13.51 | 13.55 | 13.11 | 13.20 | 12.96 | -2.08% | 7,744,213 |
| Sep 9, 2025 | 13.55 | 13.70 | 13.38 | 13.48 | 13.23 | -0.37% | 10,067,300 |
| Sep 8, 2025 | 13.75 | 13.92 | 13.41 | 13.53 | 13.28 | -3.15% | 4,773,500 |
Page 1 of 97