5 DAY PERFORMANCE
-17.39%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
-0.81%
6 MONTH PERFORMANCE
+14.37%
YEAR-TO-DATE PERFORMANCE
-4.67%
1 YEAR PERFORMANCE
-30.73%
Americold Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.70 | $14.91 (1.43%) | $14.97 | $14.63 | 3.38 M | $4.25 B |
| 05/12/2026 | $14.55 | $14.80 (1.72%) | $14.81 | $14.21 | 4.82 M | $4.22 B |
| 05/11/2026 | $15.09 | $14.56 (-3.51%) | $15.15 | $14.24 | 6.19 M | $4.15 B |
| 05/08/2026 | $15.00 | $14.84 (-1.07%) | $15.20 | $14.73 | 7.77 M | $4.23 B |
| 05/07/2026 | $13.10 | $14.97 (14.27%) | $15.00 | $13.10 | 14.52 M | $4.27 B |
| 05/06/2026 | $12.13 | $12.70 (4.7%) | $12.74 | $12.13 | 5.08 M | $3.62 B |
| 05/05/2026 | $11.93 | $11.99 (0.5%) | $12.10 | $11.78 | 3.98 M | $3.42 B |
| 05/04/2026 | $12.21 | $11.91 (-2.46%) | $12.51 | $11.90 | 4.16 M | $3.40 B |
| 05/01/2026 | $12.35 | $12.28 (-0.57%) | $12.44 | $12.20 | 4.64 M | $3.51 B |
| 04/30/2026 | $12.09 | $12.23 (1.16%) | $12.29 | $12.06 | 3.71 M | $3.50 B |
| 04/29/2026 | $12.36 | $12.00 (-2.91%) | $12.52 | $11.95 | 3.70 M | $3.43 B |
| 04/28/2026 | $12.35 | $12.47 (0.97%) | $12.51 | $12.09 | 2.86 M | $3.57 B |
| 04/27/2026 | $12.60 | $12.26 (-2.7%) | $12.71 | $12.24 | 4.50 M | $3.51 B |
| 04/24/2026 | $12.24 | $12.83 (4.82%) | $12.86 | $12.12 | 4.05 M | $3.67 B |
| 04/23/2026 | $12.25 | $12.27 (0.16%) | $12.43 | $12.12 | 1.88 M | $3.51 B |
| 04/22/2026 | $12.70 | $12.24 (-3.62%) | $12.73 | $12.20 | 3.09 M | $3.50 B |
| 04/21/2026 | $12.90 | $12.56 (-2.64%) | $12.90 | $12.50 | 1.90 M | $3.59 B |
| 04/20/2026 | $12.72 | $12.93 (1.65%) | $12.95 | $12.70 | 2.58 M | $3.70 B |
| 04/17/2026 | $12.63 | $12.80 (1.35%) | $12.98 | $12.47 | 4.48 M | $3.66 B |
| 04/16/2026 | $12.16 | $12.40 (1.97%) | $12.47 | $12.12 | 3.89 M | $3.55 B |
| 04/15/2026 | $12.36 | $12.11 (-2.02%) | $12.49 | $12.03 | 3.29 M | $3.46 B |
| 04/14/2026 | $12.33 | $12.35 (0.16%) | $12.49 | $12.25 | 3.55 M | $3.53 B |
| 04/13/2026 | $11.97 | $12.28 (2.59%) | $12.34 | $11.89 | 4.46 M | $3.51 B |
| 04/10/2026 | $12.08 | $12.01 (-0.58%) | $12.22 | $11.94 | 1.97 M | $3.44 B |
| 04/09/2026 | $11.87 | $12.01 (1.18%) | $12.24 | $11.84 | 3.64 M | $3.44 B |
| 04/08/2026 | $11.67 | $11.98 (2.66%) | $11.98 | $11.57 | 4.75 M | $3.43 B |
| 04/07/2026 | $11.48 | $11.42 (-0.52%) | $11.60 | $11.38 | 3.64 M | $3.27 B |
| 04/06/2026 | $11.51 | $11.52 (0.09%) | $11.63 | $11.37 | 3.79 M | $3.30 B |
| 04/02/2026 | $11.16 | $11.48 (2.87%) | $11.49 | $10.98 | 3.86 M | $3.28 B |
| 04/01/2026 | $11.46 | $11.23 (-2.01%) | $11.55 | $11.22 | 3.47 M | $3.21 B |
| 03/31/2026 | $11.46 | $11.46 (0%) | $11.66 | $11.28 | 7.47 M | $3.28 B |
| 03/30/2026 | $11.09 | $11.46 (3.34%) | $11.49 | $10.90 | 7.88 M | $3.28 B |
| 03/27/2026 | $11.09 | $10.94 (-1.35%) | $11.28 | $10.70 | 10.35 M | $3.13 B |
| 03/26/2026 | $11.29 | $11.17 (-1.06%) | $11.47 | $11.16 | 2.58 M | $3.20 B |
| 03/25/2026 | $11.47 | $11.31 (-1.39%) | $11.56 | $11.17 | 2.69 M | $3.24 B |
| 03/24/2026 | $11.15 | $11.33 (1.61%) | $11.48 | $11.08 | 3.19 M | $3.24 B |
| 03/23/2026 | $11.50 | $11.27 (-2%) | $11.63 | $11.25 | 3.74 M | $3.22 B |
| 03/20/2026 | $11.52 | $11.25 (-2.34%) | $11.58 | $11.07 | 5.31 M | $3.22 B |
| 03/19/2026 | $11.89 | $11.51 (-3.2%) | $11.90 | $11.47 | 3.70 M | $3.29 B |
| 03/18/2026 | $11.97 | $11.96 (-0.08%) | $12.24 | $11.87 | 3.36 M | $3.42 B |
| 03/17/2026 | $11.64 | $11.98 (2.92%) | $12.16 | $11.54 | 5.24 M | $3.43 B |
| 03/16/2026 | $11.28 | $11.39 (0.98%) | $11.54 | $11.24 | 4.96 M | $3.26 B |
| 03/13/2026 | $11.41 | $11.13 (-2.45%) | $11.60 | $11.06 | 3.31 M | $3.18 B |
| 03/12/2026 | $11.77 | $11.28 (-4.16%) | $11.87 | $11.27 | 4.97 M | $3.23 B |
| 03/11/2026 | $12.17 | $11.84 (-2.71%) | $12.17 | $11.64 | 3.66 M | $3.39 B |
| 03/10/2026 | $12.18 | $12.10 (-0.66%) | $12.28 | $12.01 | 3.58 M | $3.46 B |
| 03/09/2026 | $12.33 | $12.25 (-0.65%) | $12.33 | $11.86 | 4.93 M | $3.50 B |
| 03/06/2026 | $12.77 | $12.51 (-2.04%) | $12.77 | $12.36 | 2.13 M | $3.58 B |
| 03/05/2026 | $12.36 | $12.70 (2.75%) | $12.76 | $12.34 | 2.47 M | $3.63 B |
| 03/04/2026 | $12.67 | $12.56 (-0.87%) | $12.74 | $12.39 | 4.52 M | $3.59 B |
| 03/03/2026 | $12.75 | $12.68 (-0.55%) | $12.85 | $12.42 | 3.98 M | $3.63 B |
| 03/02/2026 | $13.25 | $13.05 (-1.51%) | $13.35 | $12.99 | 3.68 M | $3.73 B |
| 02/27/2026 | $13.37 | $13.39 (0.15%) | $13.67 | $13.27 | 5.84 M | $3.83 B |
| 02/26/2026 | $13.22 | $13.58 (2.72%) | $13.66 | $13.12 | 7.90 M | $3.89 B |
| 02/25/2026 | $13.00 | $13.13 (1%) | $13.20 | $12.74 | 5.53 M | $3.76 B |
| 02/24/2026 | $13.30 | $13.08 (-1.65%) | $13.33 | $13.04 | 6.31 M | $3.74 B |
| 02/23/2026 | $13.42 | $13.30 (-0.89%) | $13.53 | $13.08 | 3.26 M | $3.81 B |
| 02/20/2026 | $13.83 | $13.41 (-3.04%) | $13.89 | $13.17 | 6.37 M | $3.84 B |
| 02/19/2026 | $12.39 | $13.89 (12.11%) | $14.05 | $12.39 | 17.25 M | $3.97 B |
| 02/18/2026 | $12.38 | $12.00 (-3.07%) | $12.39 | $11.95 | 5.97 M | $3.43 B |
| 02/17/2026 | $12.49 | $12.32 (-1.36%) | $12.50 | $12.12 | 5.52 M | $3.52 B |
| 02/13/2026 | $12.42 | $12.36 (-0.48%) | $12.55 | $12.22 | 4.14 M | $3.53 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.
