5 DAY PERFORMANCE
+17.24%
1 MONTH PERFORMANCE
+10.55%
3 MONTH PERFORMANCE
-3.99%
6 MONTH PERFORMANCE
-24.52%
YEAR-TO-DATE PERFORMANCE
-39.30%
1 YEAR PERFORMANCE
-43.84%
Americold Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $10.80 | $10.94 (1.25%) | $11.07 | $10.66 | 2.08 M | $3.13 B |
| 12/05/2025 | $11.07 | $10.75 (-2.89%) | $11.15 | $10.69 | 6.35 M | $3.07 B |
| 12/04/2025 | $11.11 | $11.12 (0.09%) | $11.20 | $10.85 | 6.11 M | $3.18 B |
| 12/03/2025 | $11.15 | $11.08 (-0.63%) | $11.31 | $10.98 | 5.84 M | $3.17 B |
| 12/02/2025 | $11.03 | $11.12 (0.82%) | $11.33 | $10.95 | 8.85 M | $3.18 B |
| 12/01/2025 | $10.70 | $10.99 (2.71%) | $10.99 | $10.62 | 7.52 M | $3.14 B |
| 11/28/2025 | $10.79 | $10.83 (0.37%) | $10.93 | $10.73 | 2.03 M | $3.10 B |
| 11/26/2025 | $10.54 | $10.79 (2.37%) | $11.05 | $10.49 | 5.60 M | $3.08 B |
| 11/25/2025 | $10.52 | $10.56 (0.38%) | $10.71 | $10.52 | 5.59 M | $3.02 B |
| 11/24/2025 | $10.43 | $10.47 (0.38%) | $10.57 | $10.28 | 8.95 M | $2.99 B |
| 11/21/2025 | $10.12 | $10.38 (2.57%) | $10.64 | $10.10 | 14.01 M | $2.97 B |
| 11/20/2025 | $10.41 | $10.12 (-2.79%) | $10.64 | $10.12 | 6.30 M | $2.89 B |
| 11/19/2025 | $10.76 | $10.40 (-3.35%) | $10.96 | $10.26 | 10.00 M | $2.97 B |
| 11/18/2025 | $10.90 | $10.81 (-0.83%) | $11.15 | $10.75 | 5.70 M | $3.09 B |
| 11/17/2025 | $10.76 | $10.88 (1.12%) | $11.00 | $10.74 | 6.28 M | $3.11 B |
| 11/14/2025 | $10.72 | $10.79 (0.65%) | $10.79 | $10.50 | 9.01 M | $3.08 B |
| 11/13/2025 | $11.00 | $10.72 (-2.55%) | $11.05 | $10.61 | 12.10 M | $3.06 B |
| 11/12/2025 | $11.28 | $11.05 (-2.04%) | $11.49 | $11.04 | 6.60 M | $3.16 B |
| 11/11/2025 | $11.38 | $11.35 (-0.26%) | $11.56 | $11.21 | 6.87 M | $3.24 B |
| 11/10/2025 | $11.77 | $11.29 (-4.08%) | $11.81 | $11.25 | 7.36 M | $3.23 B |
| 11/07/2025 | $11.64 | $11.75 (0.95%) | $11.82 | $11.46 | 7.58 M | $3.36 B |
| 11/06/2025 | $12.41 | $11.86 (-4.43%) | $12.54 | $11.49 | 12.97 M | $3.39 B |
| 11/05/2025 | $12.57 | $12.77 (1.59%) | $12.80 | $12.40 | 4.92 M | $3.65 B |
| 11/04/2025 | $12.74 | $12.39 (-2.75%) | $12.79 | $12.35 | 4.14 M | $3.54 B |
| 11/03/2025 | $12.62 | $12.88 (2.06%) | $12.90 | $12.48 | 3.48 M | $3.68 B |
| 10/31/2025 | $12.56 | $12.89 (2.63%) | $12.93 | $12.41 | 4.35 M | $3.68 B |
| 10/30/2025 | $12.44 | $12.69 (2.01%) | $12.83 | $12.35 | 8.09 M | $3.62 B |
| 10/29/2025 | $13.32 | $12.54 (-5.86%) | $13.35 | $12.46 | 8.46 M | $3.58 B |
| 10/28/2025 | $14.00 | $13.38 (-4.43%) | $14.00 | $13.38 | 3.47 M | $3.82 B |
| 10/27/2025 | $13.81 | $14.08 (1.96%) | $14.10 | $13.66 | 4.28 M | $4.02 B |
| 10/24/2025 | $13.68 | $13.71 (0.22%) | $13.85 | $13.61 | 3.76 M | $3.91 B |
| 10/23/2025 | $13.69 | $13.64 (-0.37%) | $13.91 | $13.46 | 6.12 M | $3.89 B |
| 10/22/2025 | $13.56 | $13.66 (0.74%) | $13.95 | $13.54 | 5.82 M | $3.90 B |
| 10/21/2025 | $13.65 | $13.56 (-0.66%) | $13.94 | $13.55 | 5.97 M | $3.87 B |
| 10/20/2025 | $13.75 | $13.65 (-0.73%) | $13.85 | $13.58 | 5.47 M | $3.90 B |
| 10/17/2025 | $13.61 | $13.64 (0.22%) | $13.71 | $13.47 | 4.62 M | $3.89 B |
| 10/16/2025 | $13.66 | $13.68 (0.15%) | $13.87 | $13.58 | 5.56 M | $3.91 B |
| 10/15/2025 | $13.40 | $13.59 (1.42%) | $13.80 | $13.34 | 6.25 M | $3.88 B |
| 10/14/2025 | $13.17 | $13.40 (1.75%) | $13.61 | $13.00 | 7.79 M | $3.83 B |
| 10/13/2025 | $13.49 | $13.31 (-1.33%) | $13.59 | $13.02 | 5.00 M | $3.80 B |
| 10/10/2025 | $13.57 | $13.45 (-0.88%) | $13.68 | $13.30 | 4.90 M | $3.84 B |
| 10/09/2025 | $13.57 | $13.40 (-1.25%) | $13.58 | $13.34 | 4.76 M | $3.83 B |
| 10/08/2025 | $13.34 | $13.52 (1.35%) | $13.55 | $13.15 | 5.62 M | $3.86 B |
| 10/07/2025 | $13.58 | $13.34 (-1.77%) | $13.60 | $13.17 | 6.55 M | $3.81 B |
| 10/06/2025 | $13.43 | $13.44 (0.07%) | $13.73 | $13.31 | 14.38 M | $3.84 B |
| 10/03/2025 | $12.41 | $12.99 (4.67%) | $13.21 | $12.33 | 8.63 M | $3.71 B |
| 10/02/2025 | $12.20 | $12.41 (1.72%) | $12.41 | $12.05 | 7.21 M | $3.54 B |
| 10/01/2025 | $12.29 | $12.31 (0.16%) | $12.55 | $12.25 | 4.79 M | $3.51 B |
| 09/30/2025 | $12.25 | $12.24 (-0.08%) | $12.34 | $11.90 | 6.87 M | $3.49 B |
| 09/29/2025 | $12.22 | $12.49 (2.21%) | $12.51 | $11.97 | 7.56 M | $3.57 B |
| 09/26/2025 | $12.26 | $12.14 (-0.98%) | $12.47 | $12.10 | 6.03 M | $3.47 B |
| 09/25/2025 | $12.40 | $12.17 (-1.85%) | $12.44 | $12.14 | 5.00 M | $3.47 B |
| 09/24/2025 | $12.65 | $12.45 (-1.58%) | $12.70 | $12.27 | 6.08 M | $3.55 B |
| 09/23/2025 | $12.68 | $12.64 (-0.32%) | $12.80 | $12.44 | 11.80 M | $3.61 B |
| 09/22/2025 | $12.75 | $12.82 (0.55%) | $12.93 | $12.56 | 4.46 M | $3.66 B |
| 09/19/2025 | $13.01 | $12.83 (-1.38%) | $13.06 | $12.83 | 8.34 M | $3.66 B |
| 09/18/2025 | $13.31 | $12.99 (-2.4%) | $13.36 | $12.95 | 6.79 M | $3.71 B |
| 09/17/2025 | $13.87 | $13.25 (-4.47%) | $13.98 | $13.24 | 4.54 M | $3.78 B |
| 09/16/2025 | $13.72 | $13.75 (0.22%) | $13.78 | $13.55 | 4.48 M | $3.93 B |
| 09/15/2025 | $13.87 | $13.65 (-1.59%) | $13.95 | $13.56 | 5.64 M | $3.90 B |
| 09/12/2025 | $13.61 | $13.79 (1.32%) | $13.85 | $13.33 | 4.99 M | $3.94 B |
| 09/11/2025 | $13.18 | $13.61 (3.26%) | $13.63 | $13.18 | 8.71 M | $3.89 B |
| 09/10/2025 | $13.51 | $13.20 (-2.29%) | $13.55 | $13.11 | 7.74 M | $3.77 B |
| 09/09/2025 | $13.55 | $13.48 (-0.52%) | $13.70 | $13.38 | 10.07 M | $3.85 B |
| 09/08/2025 | $13.75 | $13.53 (-1.6%) | $13.92 | $13.41 | 4.77 M | $3.86 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.
