Americold Realty Trust (COLD) Historical Stock Data
17.94 ↑0.24 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLD is down -0.34% a day on average. There have been 11 days where Americold Realty Trust closed green and 19 days where COLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 17.62 | 17.94 | ↑$0.32 (1.82%) | 17.45 | 17.94 | 4.77M |
| 2025-05-13 | 18.02 | 17.70 | ↓$0.32 (-1.78%) | 17.35 | 18.02 | 3.85M |
| 2025-05-12 | 17.66 | 17.83 | ↑$0.17 (0.96%) | 17.51 | 18.56 | 6.65M |
| 2025-05-09 | 17.44 | 17.12 | ↓$0.32 (-1.83%) | 16.87 | 17.44 | 3.13M |
| 2025-05-08 | 17.90 | 17.34 | ↓$0.56 (-3.13%) | 16.57 | 18.01 | 7.13M |
| 2025-05-07 | 18.32 | 18.41 | ↑$0.09 (0.49%) | 18.25 | 18.54 | 3.50M |
| 2025-05-06 | 18.59 | 18.21 | ↓$0.38 (-2.04%) | 18.09 | 18.59 | 3.08M |
| 2025-05-05 | 19.30 | 18.72 | ↓$0.58 (-3.01%) | 18.71 | 19.40 | 3.07M |
| 2025-05-02 | 19.55 | 19.45 | ↓$0.10 (-0.51%) | 19.14 | 19.66 | 2.16M |
| 2025-05-01 | 19.53 | 19.18 | ↓$0.35 (-1.79%) | 19.13 | 19.81 | 2.92M |
| 2025-04-30 | 19.87 | 19.34 | ↓$0.53 (-2.67%) | 18.83 | 19.91 | 4.47M |
| 2025-04-29 | 20.14 | 20.10 | ↓$0.04 (-0.20%) | 19.81 | 20.26 | 1.77M |
| 2025-04-28 | 19.85 | 20.12 | ↑$0.27 (1.36%) | 19.76 | 20.24 | 1.99M |
| 2025-04-25 | 20.11 | 19.90 | ↓$0.21 (-1.04%) | 19.82 | 20.26 | 1.21M |
| 2025-04-24 | 20.24 | 20.15 | ↓$0.09 (-0.44%) | 20.02 | 20.42 | 1.09M |
| 2025-04-23 | 20.31 | 20.18 | ↓$0.13 (-0.64%) | 20.04 | 20.75 | 1.49M |
| 2025-04-22 | 19.84 | 19.85 | ↑$0.01 (0.05%) | 19.68 | 20.02 | 1.30M |
| 2025-04-21 | 20.01 | 19.61 | ↓$0.40 (-2.00%) | 19.27 | 20.02 | 1.33M |
| 2025-04-17 | 19.67 | 20.21 | ↑$0.54 (2.75%) | 19.63 | 20.43 | 1.87M |
| 2025-04-16 | 19.43 | 19.62 | ↑$0.19 (0.98%) | 19.37 | 19.98 | 2.28M |
| 2025-04-15 | 19.31 | 19.31 | ↑$0.00 (0.00%) | 19.23 | 19.67 | 1.74M |
| 2025-04-14 | 19.46 | 19.45 | ↓$0.01 (-0.05%) | 19.15 | 19.66 | 2.03M |
| 2025-04-11 | 18.81 | 19.23 | ↑$0.42 (2.23%) | 18.34 | 19.31 | 2.28M |
| 2025-04-10 | 18.89 | 18.84 | ↓$0.05 (-0.26%) | 18.37 | 19.18 | 3.32M |
| 2025-04-09 | 17.23 | 19.50 | ↑$2.27 (13.17%) | 16.67 | 19.65 | 4.16M |
| 2025-04-08 | 18.84 | 17.50 | ↓$1.34 (-7.11%) | 17.27 | 19.10 | 4.42M |
| 2025-04-07 | 18.69 | 18.38 | ↓$0.31 (-1.66%) | 17.84 | 19.42 | 3.18M |
| 2025-04-04 | 19.68 | 19.34 | ↓$0.34 (-1.73%) | 18.83 | 19.81 | 5.81M |
| 2025-04-03 | 21.27 | 20.39 | ↓$0.88 (-4.14%) | 20.07 | 21.27 | 3.43M |
| 2025-04-02 | 21.07 | 21.47 | ↑$0.40 (1.90%) | 21.03 | 21.59 | 1.47M |
Create an account or log in to view more rows.
$COLD nothing drops
$COLD gonna come down hard today
$COLD search and destroy bears!!
$COLD Starting a small position
$COLD buy the dip.
$COLD Bullish !!! Can’t wait for Monday!!
$COLD a comeback is always more fun than an all out win!!!!
$COLD no pain no gain
$COLD Love this stock.
Light taps
$COLD the end is near