5 DAY PERFORMANCE
-12.24%
1 MONTH PERFORMANCE
-10.31%
3 MONTH PERFORMANCE
-22.01%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
-4.67%
1 YEAR PERFORMANCE
-8.51%
Americold Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $13.83 | $13.97 (0.98%) | $13.99 | $13.68 | 902.04 K | $3.95 B |
| 10/08/2026 | $13.65 | $13.81 (1.17%) | $13.89 | $13.33 | 3.94 M | $3.96 B |
| 10/07/2026 | $13.88 | $13.65 (-1.66%) | $13.99 | $13.63 | 2.77 M | $3.92 B |
| 10/06/2026 | $14.30 | $13.86 (-3.08%) | $14.30 | $13.80 | 2.98 M | $3.98 B |
| 10/05/2026 | $13.93 | $14.05 (0.86%) | $14.45 | $13.84 | 4.16 M | $4.03 B |
| 10/02/2026 | $14.12 | $13.97 (-1.06%) | $14.22 | $13.83 | 3.72 M | $4.01 B |
| 10/01/2026 | $13.97 | $13.81 (-1.15%) | $14.00 | $13.54 | 3.18 M | $3.96 B |
| 09/30/2026 | $14.36 | $13.98 (-2.65%) | $14.36 | $13.87 | 4.15 M | $4.01 B |
| 09/29/2026 | $14.41 | $14.54 (0.9%) | $14.75 | $14.38 | 3.09 M | $4.17 B |
| 09/28/2026 | $14.65 | $14.56 (-0.61%) | $14.88 | $14.40 | 4.08 M | $4.18 B |
| 09/25/2026 | $14.32 | $14.74 (2.93%) | $14.95 | $14.20 | 3.08 M | $4.23 B |
| 09/24/2026 | $14.36 | $14.36 (0%) | $14.58 | $14.28 | 2.56 M | $4.12 B |
| 09/23/2026 | $14.50 | $14.37 (-0.9%) | $14.52 | $14.14 | 2.47 M | $4.12 B |
| 09/22/2026 | $14.83 | $14.55 (-1.89%) | $14.86 | $14.54 | 2.05 M | $4.17 B |
| 09/21/2026 | $14.55 | $14.73 (1.24%) | $14.78 | $14.38 | 2.09 M | $4.23 B |
| 09/18/2026 | $14.76 | $14.41 (-2.37%) | $14.90 | $14.37 | 7.32 M | $4.13 B |
| 09/17/2026 | $14.73 | $14.86 (0.88%) | $15.03 | $14.49 | 5.18 M | $4.26 B |
| 09/16/2026 | $14.90 | $14.52 (-2.55%) | $15.00 | $14.36 | 2.96 M | $4.17 B |
| 09/15/2026 | $14.87 | $14.98 (0.74%) | $15.12 | $14.77 | 3.85 M | $4.30 B |
| 09/14/2026 | $14.64 | $14.97 (2.25%) | $15.01 | $14.46 | 4.15 M | $4.29 B |
| 09/11/2026 | $14.30 | $14.62 (2.24%) | $14.75 | $14.17 | 5.89 M | $4.19 B |
| 09/10/2026 | $13.66 | $14.12 (3.37%) | $14.16 | $13.50 | 4.84 M | $4.05 B |
| 09/09/2026 | $14.03 | $13.67 (-2.57%) | $14.60 | $13.66 | 2.98 M | $3.92 B |
| 09/08/2026 | $14.20 | $13.98 (-1.55%) | $14.25 | $13.81 | 2.88 M | $4.01 B |
| 09/04/2026 | $14.05 | $14.22 (1.21%) | $14.49 | $14.05 | 2.16 M | $4.08 B |
| 09/03/2026 | $14.75 | $14.11 (-4.34%) | $14.76 | $14.00 | 3.77 M | $4.05 B |
| 09/02/2026 | $14.76 | $14.59 (-1.15%) | $14.78 | $14.51 | 3.00 M | $4.19 B |
| 09/01/2026 | $14.91 | $14.74 (-1.14%) | $15.05 | $14.69 | 4.14 M | $4.23 B |
| 08/31/2026 | $14.92 | $14.95 (0.2%) | $15.01 | $14.74 | 5.52 M | $4.29 B |
| 08/28/2026 | $15.07 | $15.01 (-0.4%) | $15.23 | $14.95 | 2.21 M | $4.31 B |
| 08/27/2026 | $15.17 | $15.03 (-0.92%) | $15.34 | $15.03 | 2.20 M | $4.31 B |
| 08/26/2026 | $15.38 | $15.27 (-0.72%) | $15.61 | $15.26 | 2.97 M | $4.38 B |
| 08/25/2026 | $15.20 | $15.49 (1.91%) | $15.53 | $15.09 | 3.84 M | $4.44 B |
| 08/24/2026 | $15.33 | $15.11 (-1.44%) | $15.59 | $15.09 | 4.86 M | $4.33 B |
| 08/21/2026 | $15.23 | $15.25 (0.13%) | $15.35 | $15.04 | 2.10 M | $4.37 B |
| 08/20/2026 | $15.06 | $15.02 (-0.27%) | $15.23 | $14.85 | 2.20 M | $4.31 B |
| 08/19/2026 | $15.24 | $15.08 (-1.05%) | $15.27 | $14.95 | 3.84 M | $4.33 B |
| 08/18/2026 | $14.52 | $14.86 (2.34%) | $15.04 | $14.52 | 4.64 M | $4.26 B |
| 08/17/2026 | $14.76 | $14.50 (-1.76%) | $14.79 | $14.35 | 2.62 M | $4.16 B |
| 08/14/2026 | $15.07 | $14.88 (-1.26%) | $15.28 | $14.83 | 1.82 M | $4.27 B |
| 08/13/2026 | $14.69 | $15.12 (2.93%) | $15.28 | $14.56 | 3.14 M | $4.34 B |
| 08/12/2026 | $14.53 | $14.60 (0.48%) | $14.69 | $14.42 | 2.91 M | $4.19 B |
| 08/11/2026 | $14.45 | $14.48 (0.21%) | $14.83 | $14.36 | 2.60 M | $4.15 B |
| 08/10/2026 | $14.74 | $14.59 (-1.02%) | $15.00 | $14.51 | 2.89 M | $4.19 B |
| 08/07/2026 | $14.45 | $14.96 (3.53%) | $15.07 | $14.39 | 4.18 M | $4.29 B |
| 08/06/2026 | $15.32 | $14.42 (-5.87%) | $15.53 | $14.32 | 7.49 M | $4.14 B |
| 08/05/2026 | $14.19 | $14.03 (-1.13%) | $14.28 | $13.90 | 4.32 M | $4.02 B |
| 08/04/2026 | $14.09 | $14.17 (0.57%) | $14.26 | $13.87 | 3.98 M | $4.07 B |
| 08/03/2026 | $14.11 | $14.11 (0%) | $14.25 | $13.84 | 3.17 M | $4.05 B |
| 07/31/2026 | $14.44 | $14.09 (-2.42%) | $14.44 | $14.00 | 2.53 M | $4.02 B |
| 07/30/2026 | $14.84 | $14.46 (-2.56%) | $14.86 | $14.25 | 3.54 M | $4.13 B |
| 07/29/2026 | $14.65 | $14.77 (0.82%) | $14.97 | $14.64 | 3.08 M | $4.21 B |
| 07/28/2026 | $14.67 | $14.60 (-0.48%) | $14.88 | $14.48 | 4.68 M | $4.17 B |
| 07/27/2026 | $14.33 | $14.63 (2.09%) | $14.70 | $14.32 | 3.36 M | $4.17 B |
| 07/24/2026 | $13.88 | $14.32 (3.17%) | $14.44 | $13.87 | 3.81 M | $4.09 B |
| 07/23/2026 | $14.71 | $14.10 (-4.15%) | $14.92 | $13.77 | 10.43 M | $4.02 B |
| 07/22/2026 | $15.42 | $15.30 (-0.78%) | $15.48 | $15.16 | 2.32 M | $4.37 B |
| 07/21/2026 | $15.47 | $15.34 (-0.84%) | $15.63 | $15.31 | 2.67 M | $4.38 B |
| 07/20/2026 | $15.91 | $15.46 (-2.83%) | $15.99 | $15.37 | 4.71 M | $4.41 B |
| 07/17/2026 | $15.76 | $15.93 (1.08%) | $16.14 | $15.76 | 2.92 M | $4.54 B |
| 07/16/2026 | $15.83 | $15.91 (0.51%) | $16.16 | $15.77 | 3.43 M | $4.54 B |
| 07/15/2026 | $15.99 | $15.78 (-1.31%) | $16.02 | $15.63 | 5.54 M | $4.50 B |
| 07/14/2026 | $15.75 | $15.90 (0.95%) | $15.92 | $15.63 | 4.68 M | $4.54 B |
| 07/13/2026 | $15.57 | $15.69 (0.77%) | $15.79 | $15.56 | 3.55 M | $4.48 B |
| 07/10/2026 | $15.81 | $15.51 (-1.9%) | $15.84 | $15.43 | 2.37 M | $4.42 B |
| 07/09/2026 | $15.71 | $15.72 (0.06%) | $15.92 | $15.62 | 2.21 M | $4.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
