5 DAY PERFORMANCE
-4.67%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
-3.87%
6 MONTH PERFORMANCE
-25.35%
YEAR-TO-DATE PERFORMANCE
+1.03%
1 YEAR PERFORMANCE
-16.59%
Americold Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.28 | $21.02 (-1.22%) | $21.39 | $20.70 | 2.12 M | $5.94 B |
| 03/11/2025 | $21.85 | $21.28 (-2.61%) | $22.18 | $21.20 | 3.18 M | $6.06 B |
| 03/10/2025 | $22.69 | $21.82 (-3.83%) | $22.91 | $21.56 | 2.90 M | $6.22 B |
| 03/07/2025 | $22.46 | $22.68 (0.98%) | $22.93 | $22.41 | 2.19 M | $6.46 B |
| 03/06/2025 | $22.69 | $22.49 (-0.88%) | $22.79 | $22.21 | 1.42 M | $6.41 B |
| 03/05/2025 | $21.91 | $22.85 (4.29%) | $23.03 | $21.83 | 2.65 M | $6.51 B |
| 03/04/2025 | $22.36 | $21.97 (-1.74%) | $22.57 | $21.96 | 1.83 M | $6.26 B |
| 03/03/2025 | $22.86 | $22.42 (-1.92%) | $22.93 | $22.31 | 1.88 M | $6.39 B |
| 02/28/2025 | $22.89 | $22.93 (0.17%) | $23.05 | $22.65 | 9.01 M | $6.53 B |
| 02/27/2025 | $22.42 | $23.05 (2.81%) | $23.52 | $22.20 | 8.07 M | $6.57 B |
| 02/26/2025 | $22.28 | $22.45 (0.76%) | $22.53 | $22.20 | 3.44 M | $6.40 B |
| 02/25/2025 | $22.37 | $22.17 (-0.89%) | $22.66 | $22.01 | 4.73 M | $6.32 B |
| 02/24/2025 | $22.04 | $22.34 (1.36%) | $22.42 | $21.89 | 3.65 M | $6.37 B |
| 02/21/2025 | $22.13 | $22.09 (-0.18%) | $22.37 | $21.94 | 2.59 M | $6.29 B |
| 02/20/2025 | $22.47 | $22.32 (-0.67%) | $22.67 | $21.64 | 3.97 M | $6.36 B |
| 02/19/2025 | $20.96 | $21.02 (0.29%) | $21.24 | $20.85 | 3.86 M | $5.99 B |
| 02/18/2025 | $21.35 | $20.96 (-1.83%) | $21.50 | $20.95 | 2.23 M | $5.97 B |
| 02/14/2025 | $21.62 | $21.40 (-1.02%) | $21.90 | $21.33 | 2.06 M | $6.10 B |
| 02/13/2025 | $21.36 | $21.47 (0.51%) | $21.59 | $21.30 | 1.47 M | $6.12 B |
| 02/12/2025 | $21.45 | $21.39 (-0.28%) | $21.67 | $21.39 | 1.16 M | $6.09 B |
| 02/11/2025 | $21.49 | $21.74 (1.16%) | $22.02 | $21.43 | 1.98 M | $6.19 B |
| 02/10/2025 | $21.74 | $21.57 (-0.78%) | $21.80 | $21.40 | 1.76 M | $6.14 B |
| 02/07/2025 | $22.04 | $21.70 (-1.54%) | $22.04 | $21.47 | 1.05 M | $6.18 B |
| 02/06/2025 | $21.81 | $21.94 (0.6%) | $21.99 | $21.63 | 1.32 M | $6.25 B |
| 02/05/2025 | $21.85 | $21.71 (-0.64%) | $21.98 | $21.61 | 1.55 M | $6.18 B |
| 02/04/2025 | $21.27 | $21.62 (1.65%) | $21.83 | $21.19 | 1.19 M | $6.16 B |
| 02/03/2025 | $21.42 | $21.45 (0.14%) | $21.62 | $21.07 | 3.63 M | $6.11 B |
| 01/31/2025 | $22.06 | $21.85 (-0.95%) | $22.22 | $21.77 | 1.20 M | $6.22 B |
| 01/30/2025 | $22.17 | $22.02 (-0.68%) | $22.43 | $21.78 | 1.21 M | $6.27 B |
| 01/29/2025 | $22.12 | $21.84 (-1.27%) | $22.23 | $21.58 | 1.41 M | $6.22 B |
| 01/28/2025 | $22.24 | $22.12 (-0.54%) | $22.73 | $22.07 | 1.94 M | $6.30 B |
| 01/27/2025 | $21.88 | $22.34 (2.1%) | $22.43 | $21.82 | 1.86 M | $6.36 B |
| 01/24/2025 | $21.81 | $21.68 (-0.6%) | $21.91 | $21.59 | 1.06 M | $6.18 B |
| 01/23/2025 | $21.56 | $21.80 (1.11%) | $21.89 | $21.31 | 1.02 M | $6.21 B |
| 01/22/2025 | $22.08 | $21.51 (-2.58%) | $22.10 | $21.51 | 1.20 M | $6.13 B |
| 01/21/2025 | $21.50 | $22.29 (3.67%) | $22.32 | $21.46 | 1.87 M | $6.35 B |
| 01/17/2025 | $21.52 | $21.40 (-0.56%) | $21.77 | $21.37 | 1.49 M | $6.10 B |
| 01/16/2025 | $20.72 | $21.39 (3.23%) | $21.45 | $20.62 | 1.83 M | $6.09 B |
| 01/15/2025 | $21.60 | $20.74 (-3.98%) | $21.65 | $20.41 | 1.96 M | $5.91 B |
| 01/14/2025 | $21.03 | $21.09 (0.29%) | $21.26 | $20.84 | 1.60 M | $6.01 B |
| 01/13/2025 | $21.00 | $21.02 (0.1%) | $21.10 | $20.74 | 1.74 M | $5.99 B |
| 01/10/2025 | $20.87 | $20.89 (0.1%) | $21.01 | $20.58 | 2.09 M | $5.95 B |
| 01/08/2025 | $21.27 | $21.17 (-0.47%) | $21.30 | $20.97 | 1.56 M | $6.03 B |
| 01/07/2025 | $21.80 | $21.29 (-2.34%) | $22.00 | $21.24 | 2.08 M | $6.06 B |
| 01/06/2025 | $21.64 | $21.62 (-0.09%) | $21.97 | $21.49 | 1.32 M | $6.16 B |
| 01/03/2025 | $21.36 | $21.62 (1.22%) | $21.67 | $21.16 | 1.34 M | $6.16 B |
| 01/02/2025 | $21.39 | $21.35 (-0.19%) | $21.60 | $21.25 | 1.85 M | $6.08 B |
| 12/31/2024 | $21.20 | $21.40 (0.94%) | $21.52 | $21.17 | 2.15 M | $6.10 B |
| 12/30/2024 | $21.29 | $21.20 (-0.42%) | $21.30 | $20.98 | 1.51 M | $6.04 B |
| 12/27/2024 | $21.41 | $21.40 (-0.05%) | $21.54 | $21.14 | 1.82 M | $6.10 B |
| 12/26/2024 | $21.35 | $21.42 (0.33%) | $21.74 | $21.16 | 2.12 M | $6.10 B |
| 12/24/2024 | $21.17 | $21.43 (1.23%) | $21.45 | $20.98 | 1.04 M | $6.10 B |
| 12/23/2024 | $21.37 | $21.27 (-0.47%) | $21.50 | $21.19 | 2.00 M | $6.06 B |
| 12/20/2024 | $21.20 | $21.48 (1.32%) | $21.69 | $21.01 | 3.86 M | $6.12 B |
| 12/19/2024 | $21.63 | $21.03 (-2.77%) | $21.85 | $21.01 | 2.64 M | $5.99 B |
| 12/18/2024 | $22.21 | $21.70 (-2.3%) | $22.53 | $21.63 | 2.03 M | $6.18 B |
| 12/17/2024 | $22.41 | $22.32 (-0.4%) | $22.58 | $22.08 | 1.75 M | $6.36 B |
| 12/16/2024 | $22.69 | $22.48 (-0.93%) | $23.16 | $22.39 | 1.63 M | $6.40 B |
| 12/13/2024 | $22.36 | $22.80 (1.97%) | $22.85 | $22.33 | 2.80 M | $6.49 B |
| 12/12/2024 | $22.71 | $22.49 (-0.97%) | $23.00 | $22.43 | 1.78 M | $6.41 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.
