5 DAY PERFORMANCE
-13.05%
1 MONTH PERFORMANCE
-22.45%
3 MONTH PERFORMANCE
+12.07%
6 MONTH PERFORMANCE
-4.29%
YEAR-TO-DATE PERFORMANCE
-4.67%
1 YEAR PERFORMANCE
-27.33%
Americold Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $14.53 | $14.81 (1.93%) | $14.93 | $14.49 | 3.71 M | $4.23 B |
| 05/21/2026 | $14.19 | $14.44 (1.76%) | $14.58 | $14.10 | 2.23 M | $4.12 B |
| 05/20/2026 | $14.04 | $14.41 (2.64%) | $14.46 | $13.84 | 2.65 M | $4.11 B |
| 05/19/2026 | $14.43 | $14.01 (-2.91%) | $14.52 | $14.00 | 2.16 M | $4.00 B |
| 05/18/2026 | $14.35 | $14.49 (0.98%) | $14.52 | $14.25 | 2.44 M | $4.13 B |
| 05/15/2026 | $14.33 | $14.26 (-0.49%) | $14.41 | $14.12 | 3.63 M | $4.07 B |
| 05/14/2026 | $14.93 | $14.59 (-2.28%) | $15.02 | $14.56 | 3.71 M | $4.16 B |
| 05/13/2026 | $14.70 | $14.91 (1.43%) | $14.97 | $14.63 | 4.10 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 | $3.50 B |
| 04/30/2026 | $12.09 | $12.23 (1.16%) | $12.29 | $12.06 | 3.71 M | $3.49 B |
| 04/29/2026 | $12.36 | $12.00 (-2.91%) | $12.52 | $11.95 | 3.70 M | $3.42 B |
| 04/28/2026 | $12.35 | $12.47 (0.97%) | $12.51 | $12.09 | 2.86 M | $3.56 B |
| 04/27/2026 | $12.60 | $12.26 (-2.7%) | $12.71 | $12.24 | 4.50 M | $3.50 B |
| 04/24/2026 | $12.24 | $12.83 (4.82%) | $12.86 | $12.12 | 4.05 M | $3.66 B |
| 04/23/2026 | $12.25 | $12.27 (0.16%) | $12.43 | $12.12 | 1.88 M | $3.50 B |
| 04/22/2026 | $12.70 | $12.24 (-3.62%) | $12.73 | $12.20 | 3.09 M | $3.49 B |
| 04/21/2026 | $12.90 | $12.56 (-2.64%) | $12.90 | $12.50 | 1.90 M | $3.58 B |
| 04/20/2026 | $12.72 | $12.93 (1.65%) | $12.95 | $12.70 | 2.58 M | $3.69 B |
| 04/17/2026 | $12.63 | $12.80 (1.35%) | $12.98 | $12.47 | 4.48 M | $3.65 B |
| 04/16/2026 | $12.16 | $12.40 (1.97%) | $12.47 | $12.12 | 3.89 M | $3.54 B |
| 04/15/2026 | $12.36 | $12.11 (-2.02%) | $12.49 | $12.03 | 3.29 M | $3.45 B |
| 04/14/2026 | $12.33 | $12.35 (0.16%) | $12.49 | $12.25 | 3.55 M | $3.52 B |
| 04/13/2026 | $11.97 | $12.28 (2.59%) | $12.34 | $11.89 | 4.46 M | $3.50 B |
| 04/10/2026 | $12.08 | $12.01 (-0.58%) | $12.22 | $11.94 | 1.97 M | $3.43 B |
| 04/09/2026 | $11.87 | $12.01 (1.18%) | $12.24 | $11.84 | 3.64 M | $3.43 B |
| 04/08/2026 | $11.67 | $11.98 (2.66%) | $11.98 | $11.57 | 4.75 M | $3.42 B |
| 04/07/2026 | $11.48 | $11.42 (-0.52%) | $11.60 | $11.38 | 3.64 M | $3.26 B |
| 04/06/2026 | $11.51 | $11.52 (0.09%) | $11.63 | $11.37 | 3.79 M | $3.29 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 | $3.20 B |
| 03/31/2026 | $11.46 | $11.46 (0%) | $11.66 | $11.28 | 7.47 M | $3.27 B |
| 03/30/2026 | $11.09 | $11.46 (3.34%) | $11.49 | $10.90 | 7.88 M | $3.27 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.
