5 DAY PERFORMANCE
-18.70%
1 MONTH PERFORMANCE
-14.39%
3 MONTH PERFORMANCE
-17.22%
6 MONTH PERFORMANCE
-6.27%
YEAR-TO-DATE PERFORMANCE
-4.67%
1 YEAR PERFORMANCE
-18.05%
Americold Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $16.10 | $15.72 (-2.36%) | $16.14 | $15.64 | 5.37 M | $4.48 B |
| 07/07/2026 | $16.35 | $16.25 (-0.61%) | $16.88 | $16.21 | 5.47 M | $4.64 B |
| 07/06/2026 | $16.00 | $16.12 (0.75%) | $16.22 | $15.88 | 5.93 M | $4.60 B |
| 07/02/2026 | $16.21 | $16.24 (0.19%) | $16.42 | $15.96 | 4.12 M | $4.63 B |
| 07/01/2026 | $15.77 | $16.02 (1.59%) | $16.21 | $15.73 | 5.14 M | $4.57 B |
| 06/30/2026 | $15.70 | $15.72 (0.13%) | $16.05 | $15.69 | 5.54 M | $4.48 B |
| 06/29/2026 | $15.97 | $16.11 (0.88%) | $16.11 | $15.58 | 5.55 M | $4.60 B |
| 06/26/2026 | $15.48 | $15.97 (3.17%) | $16.00 | $15.32 | 7.58 M | $4.56 B |
| 06/25/2026 | $14.26 | $14.93 (4.7%) | $14.97 | $14.04 | 7.02 M | $4.26 B |
| 06/24/2026 | $14.23 | $14.14 (-0.63%) | $14.56 | $14.12 | 3.90 M | $4.03 B |
| 06/23/2026 | $13.97 | $14.10 (0.93%) | $14.17 | $13.90 | 3.10 M | $4.02 B |
| 06/22/2026 | $14.26 | $13.97 (-2.03%) | $14.26 | $13.91 | 2.88 M | $3.99 B |
| 06/18/2026 | $14.29 | $14.07 (-1.54%) | $14.43 | $14.01 | 4.20 M | $4.01 B |
| 06/17/2026 | $14.59 | $14.15 (-3.02%) | $14.66 | $14.08 | 3.11 M | $4.04 B |
| 06/16/2026 | $14.55 | $14.62 (0.48%) | $14.73 | $14.53 | 3.27 M | $4.17 B |
| 06/15/2026 | $14.71 | $14.55 (-1.09%) | $14.87 | $14.33 | 3.05 M | $4.15 B |
| 06/12/2026 | $14.83 | $14.46 (-2.49%) | $14.97 | $14.44 | 2.27 M | $4.13 B |
| 06/11/2026 | $14.48 | $14.67 (1.31%) | $14.78 | $14.31 | 5.05 M | $4.19 B |
| 06/10/2026 | $14.84 | $14.36 (-3.23%) | $14.88 | $14.27 | 5.53 M | $4.10 B |
| 06/09/2026 | $14.81 | $14.89 (0.54%) | $15.23 | $14.66 | 8.70 M | $4.25 B |
| 06/08/2026 | $14.66 | $14.49 (-1.16%) | $14.96 | $14.36 | 3.71 M | $4.13 B |
| 06/05/2026 | $14.75 | $14.71 (-0.27%) | $14.99 | $14.70 | 3.42 M | $4.20 B |
| 06/04/2026 | $14.75 | $14.97 (1.49%) | $15.09 | $14.68 | 6.87 M | $4.27 B |
| 06/03/2026 | $14.83 | $14.61 (-1.48%) | $14.97 | $14.59 | 4.84 M | $4.17 B |
| 06/02/2026 | $15.39 | $14.98 (-2.66%) | $15.49 | $14.92 | 3.00 M | $4.27 B |
| 06/01/2026 | $15.46 | $15.34 (-0.78%) | $15.69 | $15.28 | 7.00 M | $4.38 B |
| 05/29/2026 | $15.82 | $15.69 (-0.82%) | $16.02 | $15.56 | 9.59 M | $4.48 B |
| 05/28/2026 | $15.27 | $15.81 (3.54%) | $15.88 | $15.09 | 7.23 M | $4.51 B |
| 05/27/2026 | $14.86 | $15.33 (3.16%) | $15.34 | $14.86 | 4.93 M | $4.37 B |
| 05/26/2026 | $14.87 | $14.86 (-0.07%) | $14.98 | $14.66 | 4.08 M | $4.24 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.
