Americold Realty Trust (COLD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 14.45 | 15.06 | 14.39 | 14.96 | +3.74% | 4,183,700 |
| 2026-08-06 | 15.32 | 15.53 | 14.31 | 14.42 | +2.78% | 7,489,800 |
| 2026-08-05 | 14.19 | 14.28 | 13.90 | 14.03 | -0.99% | 4,316,000 |
| 2026-08-04 | 14.09 | 14.26 | 13.87 | 14.17 | +0.43% | 3,975,300 |
| 2026-08-03 | 14.11 | 14.25 | 13.84 | 14.11 | +0.14% | 3,170,500 |
| 2026-07-31 | 14.44 | 14.44 | 14.00 | 14.09 | -2.56% | 2,528,400 |
| 2026-07-30 | 14.84 | 14.86 | 14.24 | 14.46 | -2.10% | 3,543,500 |
| 2026-07-29 | 14.65 | 14.96 | 14.64 | 14.77 | +1.16% | 3,083,000 |
| 2026-07-28 | 14.67 | 14.88 | 14.47 | 14.60 | -0.21% | 4,677,400 |
| 2026-07-27 | 14.33 | 14.70 | 14.32 | 14.63 | +2.16% | 3,358,200 |
| 2026-07-24 | 13.88 | 14.44 | 13.87 | 14.32 | +1.56% | 3,805,000 |
| 2026-07-23 | 14.71 | 14.91 | 13.77 | 14.10 | -7.84% | 10,430,900 |
| 2026-07-22 | 15.42 | 15.47 | 15.15 | 15.30 | -0.26% | 2,322,900 |
| 2026-07-21 | 15.47 | 15.63 | 15.31 | 15.34 | -0.78% | 2,672,700 |
| 2026-07-20 | 15.91 | 15.99 | 15.37 | 15.46 | -2.95% | 4,713,800 |
| 2026-07-17 | 15.76 | 16.14 | 15.76 | 15.93 | +0.13% | 2,923,100 |
| 2026-07-16 | 15.83 | 16.16 | 15.77 | 15.91 | +0.82% | 3,432,900 |
| 2026-07-15 | 15.99 | 16.02 | 15.63 | 15.78 | -0.75% | 5,540,200 |
| 2026-07-14 | 15.75 | 15.92 | 15.63 | 15.90 | +1.34% | 4,681,500 |
| 2026-07-13 | 15.57 | 15.79 | 15.55 | 15.69 | +1.16% | 3,552,500 |
| 2026-07-10 | 15.81 | 15.84 | 15.43 | 15.51 | -1.34% | 2,372,700 |
| 2026-07-09 | 15.71 | 15.91 | 15.62 | 15.72 | +0.00% | 2,212,800 |
| 2026-07-08 | 16.10 | 16.14 | 15.64 | 15.72 | -3.26% | 5,369,100 |
| 2026-07-07 | 16.35 | 16.88 | 16.21 | 16.25 | +0.81% | 5,474,000 |
| 2026-07-06 | 16.00 | 16.21 | 15.88 | 16.12 | -0.74% | 5,929,000 |
| 2026-07-02 | 16.21 | 16.42 | 15.96 | 16.24 | +1.37% | 4,118,900 |
| 2026-07-01 | 15.77 | 16.21 | 15.73 | 16.02 | +1.91% | 5,136,300 |
| 2026-06-30 | 15.70 | 16.05 | 15.69 | 15.72 | -2.42% | 5,536,600 |
| 2026-06-29 | 15.97 | 16.11 | 15.58 | 16.11 | +0.88% | 5,549,400 |
| 2026-06-26 | 15.48 | 16.00 | 15.31 | 15.97 | +6.97% | 7,575,700 |
| 2026-06-25 | 14.26 | 14.97 | 14.04 | 14.93 | +5.59% | 7,024,100 |
| 2026-06-24 | 14.23 | 14.56 | 14.12 | 14.14 | +0.28% | 3,895,000 |
| 2026-06-23 | 13.97 | 14.17 | 13.90 | 14.10 | +0.93% | 3,098,500 |
| 2026-06-22 | 14.26 | 14.26 | 13.90 | 13.97 | -0.71% | 2,883,300 |
| 2026-06-18 | 14.29 | 14.43 | 14.01 | 14.07 | -0.57% | 4,204,400 |
| 2026-06-17 | 14.59 | 14.66 | 14.07 | 14.15 | -3.21% | 3,111,500 |
| 2026-06-16 | 14.55 | 14.72 | 14.53 | 14.62 | +0.48% | 3,272,869 |
| 2026-06-15 | 14.71 | 14.87 | 14.32 | 14.55 | +0.62% | 3,048,419 |
| 2026-06-12 | 14.83 | 14.97 | 14.44 | 14.46 | -1.43% | 2,267,900 |
| 2026-06-11 | 14.48 | 14.78 | 14.30 | 14.67 | +2.16% | 5,052,700 |
| 2026-06-10 | 14.84 | 14.88 | 14.27 | 14.36 | -3.56% | 5,530,100 |
| 2026-06-09 | 14.81 | 15.22 | 14.65 | 14.89 | +2.76% | 8,698,200 |
| 2026-06-08 | 14.66 | 14.96 | 14.36 | 14.49 | -1.50% | 3,706,300 |
| 2026-06-05 | 14.75 | 14.99 | 14.70 | 14.71 | -1.74% | 3,423,200 |
| 2026-06-04 | 14.75 | 15.09 | 14.68 | 14.97 | +2.46% | 6,874,500 |
| 2026-06-03 | 14.83 | 14.97 | 14.59 | 14.61 | -2.47% | 4,837,600 |
| 2026-06-02 | 15.39 | 15.49 | 14.91 | 14.98 | -2.35% | 2,999,000 |
| 2026-06-01 | 15.46 | 15.69 | 15.28 | 15.34 | -2.23% | 7,004,100 |
| 2026-05-29 | 15.82 | 16.02 | 15.56 | 15.69 | -0.76% | 9,590,400 |
| 2026-05-28 | 15.27 | 15.88 | 15.09 | 15.81 | +3.13% | 7,233,500 |
| 2026-05-27 | 14.86 | 15.34 | 14.86 | 15.33 | +3.16% | 4,927,100 |
| 2026-05-26 | 14.87 | 14.97 | 14.66 | 14.86 | +0.34% | 4,079,200 |
| 2026-05-22 | 14.53 | 14.93 | 14.48 | 14.81 | +2.56% | 3,711,700 |
| 2026-05-21 | 14.19 | 14.57 | 14.10 | 14.44 | +0.21% | 2,226,200 |
| 2026-05-20 | 14.04 | 14.46 | 13.84 | 14.41 | +2.86% | 2,645,200 |
| 2026-05-19 | 14.43 | 14.52 | 14.00 | 14.01 | -3.31% | 2,160,600 |
| 2026-05-18 | 14.35 | 14.52 | 14.25 | 14.49 | +1.61% | 2,441,400 |
| 2026-05-15 | 14.33 | 14.41 | 14.12 | 14.26 | -2.26% | 3,627,600 |
| 2026-05-14 | 14.93 | 15.02 | 14.56 | 14.59 | -2.15% | 3,710,600 |
| 2026-05-13 | 14.70 | 14.96 | 14.63 | 14.91 | +0.74% | 4,098,600 |
| 2026-05-12 | 14.55 | 14.81 | 14.21 | 14.80 | +1.65% | 4,818,900 |
| 2026-05-11 | 15.09 | 15.15 | 14.24 | 14.56 | -1.89% | 6,189,800 |
| 2026-05-08 | 15.00 | 15.20 | 14.72 | 14.84 | -0.87% | 7,772,500 |
| 2026-05-07 | 13.10 | 15.00 | 13.10 | 14.97 | +17.87% | 14,524,200 |
| 2026-05-06 | 12.13 | 12.73 | 12.13 | 12.70 | +5.92% | 5,080,600 |
| 2026-05-05 | 11.93 | 12.10 | 11.78 | 11.99 | +0.67% | 3,984,200 |
| 2026-05-04 | 12.21 | 12.51 | 11.90 | 11.91 | -3.01% | 4,160,800 |
| 2026-05-01 | 12.35 | 12.44 | 12.20 | 12.28 | +0.41% | 4,638,400 |
| 2026-04-30 | 12.09 | 12.29 | 12.05 | 12.23 | +1.92% | 3,705,600 |
| 2026-04-29 | 12.36 | 12.52 | 11.95 | 12.00 | -3.77% | 3,696,700 |
| 2026-04-28 | 12.35 | 12.51 | 12.09 | 12.47 | +1.71% | 2,863,000 |
| 2026-04-27 | 12.60 | 12.71 | 12.23 | 12.26 | -4.44% | 4,497,000 |
| 2026-04-24 | 12.24 | 12.86 | 12.12 | 12.83 | +4.56% | 4,051,200 |
| 2026-04-23 | 12.25 | 12.43 | 12.12 | 12.27 | +0.25% | 1,876,200 |
| 2026-04-22 | 12.70 | 12.73 | 12.20 | 12.24 | -2.55% | 3,094,100 |
| 2026-04-21 | 12.90 | 12.90 | 12.49 | 12.56 | -2.86% | 1,898,800 |
| 2026-04-20 | 12.72 | 12.95 | 12.70 | 12.93 | +1.02% | 2,576,900 |
| 2026-04-17 | 12.63 | 12.98 | 12.47 | 12.80 | +3.23% | 4,482,100 |
| 2026-04-16 | 12.16 | 12.47 | 12.12 | 12.40 | +2.39% | 3,891,700 |
| 2026-04-15 | 12.36 | 12.48 | 12.03 | 12.11 | -1.94% | 3,293,500 |
| 2026-04-14 | 12.33 | 12.48 | 12.24 | 12.35 | +0.57% | 3,554,300 |
| 2026-04-13 | 11.97 | 12.34 | 11.89 | 12.28 | +2.25% | 4,460,600 |
| 2026-04-10 | 12.08 | 12.22 | 11.94 | 12.01 | +0.00% | 1,968,200 |
| 2026-04-09 | 11.87 | 12.24 | 11.84 | 12.01 | +0.25% | 3,636,800 |
| 2026-04-08 | 11.67 | 11.98 | 11.56 | 11.98 | +4.90% | 4,749,300 |
| 2026-04-07 | 11.48 | 11.60 | 11.38 | 11.42 | -0.87% | 3,637,200 |
| 2026-04-06 | 11.51 | 11.63 | 11.37 | 11.52 | +0.35% | 3,787,300 |
| 2026-04-02 | 11.16 | 11.48 | 10.98 | 11.48 | +2.23% | 3,859,600 |
| 2026-04-01 | 11.46 | 11.55 | 11.22 | 11.23 | -2.01% | 3,470,700 |
| 2026-03-31 | 11.46 | 11.66 | 11.28 | 11.46 | +0.00% | 7,471,900 |
| 2026-03-30 | 11.09 | 11.49 | 10.90 | 11.46 | +4.75% | 7,881,900 |
| 2026-03-27 | 11.09 | 11.28 | 10.70 | 10.94 | -2.06% | 10,348,200 |
| 2026-03-26 | 11.29 | 11.47 | 11.16 | 11.17 | -1.24% | 2,578,400 |
| 2026-03-25 | 11.47 | 11.56 | 11.17 | 11.31 | -0.18% | 2,691,000 |
| 2026-03-24 | 11.15 | 11.48 | 11.08 | 11.33 | +0.53% | 3,192,700 |
| 2026-03-23 | 11.50 | 11.63 | 11.24 | 11.27 | +0.18% | 3,743,700 |
| 2026-03-20 | 11.52 | 11.58 | 11.07 | 11.25 | -2.26% | 5,309,300 |
| 2026-03-19 | 11.89 | 11.90 | 11.47 | 11.51 | -3.76% | 3,696,500 |
| 2026-03-18 | 11.97 | 12.24 | 11.87 | 11.96 | -0.17% | 3,355,300 |
| 2026-03-17 | 11.64 | 12.16 | 11.54 | 11.98 | +5.18% | 5,236,100 |
| 2026-03-16 | 11.28 | 11.54 | 11.24 | 11.39 | +2.34% | 4,958,400 |
| 2026-03-13 | 11.41 | 11.60 | 11.06 | 11.13 | -1.33% | 3,314,800 |
| 2026-03-12 | 11.77 | 11.87 | 11.27 | 11.28 | -4.73% | 4,967,200 |
| 2026-03-11 | 12.17 | 12.17 | 11.63 | 11.84 | -2.15% | 3,664,200 |
| 2026-03-10 | 12.18 | 12.28 | 12.01 | 12.10 | -1.22% | 3,577,900 |
| 2026-03-09 | 12.33 | 12.33 | 11.86 | 12.25 | -2.08% | 4,932,300 |
| 2026-03-06 | 12.77 | 12.77 | 12.36 | 12.51 | -1.50% | 2,127,900 |
| 2026-03-05 | 12.36 | 12.76 | 12.34 | 12.70 | +1.11% | 2,473,900 |
| 2026-03-04 | 12.67 | 12.73 | 12.39 | 12.56 | -0.95% | 4,522,400 |
| 2026-03-03 | 12.75 | 12.85 | 12.42 | 12.68 | -2.84% | 3,978,200 |
| 2026-03-02 | 13.25 | 13.35 | 12.98 | 13.05 | -2.54% | 3,679,600 |
| 2026-02-27 | 13.37 | 13.66 | 13.27 | 13.39 | -1.40% | 5,837,100 |
| 2026-02-26 | 13.22 | 13.66 | 13.12 | 13.58 | +3.43% | 7,904,400 |
| 2026-02-25 | 13.00 | 13.20 | 12.74 | 13.13 | +0.38% | 5,533,800 |
| 2026-02-24 | 13.30 | 13.33 | 13.04 | 13.08 | -1.65% | 6,305,400 |
| 2026-02-23 | 13.42 | 13.53 | 13.07 | 13.30 | -0.82% | 3,261,600 |
| 2026-02-20 | 13.83 | 13.89 | 13.17 | 13.41 | -3.46% | 6,366,600 |
| 2026-02-19 | 12.38 | 14.04 | 12.38 | 13.89 | +15.75% | 17,254,500 |
| 2026-02-18 | 12.38 | 12.39 | 11.95 | 12.00 | -2.60% | 5,971,900 |
| 2026-02-17 | 12.49 | 12.50 | 12.12 | 12.32 | -0.32% | 5,524,700 |
| 2026-02-13 | 12.42 | 12.55 | 12.22 | 12.36 | +0.16% | 4,140,200 |
| 2026-02-12 | 12.52 | 12.77 | 12.02 | 12.34 | -1.67% | 6,447,200 |
| 2026-02-11 | 12.84 | 12.96 | 12.49 | 12.55 | -2.49% | 2,450,700 |
| 2026-02-10 | 12.85 | 12.98 | 12.79 | 12.87 | +0.94% | 5,510,700 |
| 2026-02-09 | 12.65 | 12.90 | 12.51 | 12.75 | +0.71% | 4,571,900 |
| 2026-02-06 | 12.67 | 12.77 | 12.54 | 12.66 | +1.20% | 4,632,600 |
| 2026-02-05 | 12.42 | 12.87 | 12.31 | 12.51 | -3.92% | 5,397,400 |
| 2026-02-04 | 12.70 | 13.20 | 12.66 | 13.02 | +2.92% | 3,485,900 |
| 2026-02-03 | 12.53 | 12.69 | 12.36 | 12.65 | +0.72% | 3,458,500 |
| 2026-02-02 | 12.38 | 12.64 | 12.30 | 12.56 | +1.21% | 3,975,700 |
| 2026-01-30 | 12.40 | 12.68 | 12.21 | 12.41 | +0.24% | 7,467,900 |
| 2026-01-29 | 12.36 | 12.59 | 12.21 | 12.38 | +0.73% | 5,597,900 |
| 2026-01-28 | 12.83 | 12.87 | 12.24 | 12.29 | -3.83% | 6,055,000 |
| 2026-01-27 | 12.67 | 12.90 | 12.55 | 12.78 | -1.39% | 3,994,200 |
| 2026-01-26 | 13.26 | 13.44 | 12.89 | 12.96 | -2.11% | 3,683,000 |
| 2026-01-23 | 12.95 | 13.26 | 12.90 | 13.24 | +2.08% | 4,220,900 |
| 2026-01-22 | 13.22 | 13.34 | 12.82 | 12.97 | -1.59% | 3,995,900 |
| 2026-01-21 | 13.32 | 13.37 | 12.97 | 13.18 | +0.84% | 4,292,400 |
| 2026-01-20 | 13.45 | 13.54 | 13.01 | 13.07 | -3.61% | 4,050,800 |
| 2026-01-16 | 13.33 | 13.65 | 13.29 | 13.56 | +1.04% | 2,989,600 |
| 2026-01-15 | 13.54 | 13.61 | 13.24 | 13.42 | -0.81% | 3,560,300 |
| 2026-01-14 | 13.26 | 13.63 | 13.26 | 13.53 | +1.81% | 4,336,200 |
| 2026-01-13 | 13.26 | 13.37 | 13.07 | 13.29 | +0.30% | 3,189,900 |
| 2026-01-12 | 13.25 | 13.41 | 13.11 | 13.25 | -0.23% | 4,079,800 |
| 2026-01-09 | 13.37 | 13.45 | 12.98 | 13.28 | +0.99% | 4,874,900 |
| 2026-01-08 | 12.78 | 13.38 | 12.74 | 13.15 | +2.18% | 5,135,900 |
| 2026-01-07 | 13.33 | 13.46 | 12.87 | 12.87 | -2.57% | 5,295,400 |
| 2026-01-06 | 13.05 | 13.42 | 12.99 | 13.21 | +0.99% | 7,579,000 |
| 2026-01-05 | 12.89 | 13.24 | 12.60 | 13.08 | +1.08% | 7,233,100 |
| 2026-01-02 | 12.94 | 13.32 | 12.70 | 12.94 | +0.62% | 6,565,000 |
| 2025-12-31 | 13.10 | 13.25 | 12.80 | 12.86 | -3.74% | 5,903,000 |
| 2025-12-30 | 12.76 | 13.54 | 12.73 | 13.36 | +4.78% | 8,071,400 |
| 2025-12-29 | 12.74 | 12.84 | 12.60 | 12.75 | -0.47% | 5,969,300 |
| 2025-12-26 | 12.50 | 12.83 | 12.40 | 12.81 | +1.91% | 4,524,100 |
| 2025-12-24 | 12.32 | 12.58 | 12.23 | 12.57 | +3.03% | 2,338,900 |
| 2025-12-23 | 12.32 | 12.33 | 12.09 | 12.20 | -1.37% | 3,777,800 |
| 2025-12-22 | 12.19 | 12.50 | 12.13 | 12.37 | +1.31% | 6,076,100 |
| 2025-12-19 | 12.39 | 12.49 | 12.20 | 12.21 | -1.45% | 6,939,600 |
| 2025-12-18 | 12.50 | 12.54 | 12.16 | 12.39 | -1.90% | 4,639,600 |
| 2025-12-17 | 12.68 | 12.98 | 12.58 | 12.63 | +0.24% | 5,051,800 |
| 2025-12-16 | 12.79 | 13.05 | 12.60 | 12.60 | -1.49% | 7,189,000 |
| 2025-12-15 | 12.73 | 12.91 | 12.63 | 12.79 | +0.47% | 6,982,200 |
| 2025-12-12 | 12.65 | 12.83 | 12.40 | 12.73 | +1.92% | 7,886,600 |
| 2025-12-11 | 12.41 | 12.65 | 12.27 | 12.49 | +0.48% | 8,855,800 |
| 2025-12-10 | 11.40 | 12.55 | 11.40 | 12.43 | +10.39% | 14,224,400 |
| 2025-12-09 | 10.66 | 11.29 | 10.65 | 11.26 | +6.33% | 7,557,200 |
| 2025-12-08 | 10.80 | 11.06 | 10.51 | 10.59 | -1.49% | 7,868,800 |
| 2025-12-05 | 11.07 | 11.15 | 10.69 | 10.75 | -3.33% | 6,352,800 |
| 2025-12-04 | 11.11 | 11.20 | 10.85 | 11.12 | +0.36% | 6,113,000 |
| 2025-12-03 | 11.15 | 11.31 | 10.98 | 11.08 | -0.36% | 5,842,000 |
| 2025-12-02 | 11.03 | 11.33 | 10.95 | 11.12 | +1.18% | 8,851,100 |
| 2025-12-01 | 10.70 | 10.99 | 10.62 | 10.99 | +1.48% | 7,517,900 |
| 2025-11-28 | 10.79 | 10.93 | 10.73 | 10.83 | +0.37% | 2,033,100 |
| 2025-11-26 | 10.54 | 11.05 | 10.49 | 10.79 | +2.18% | 5,603,100 |
| 2025-11-25 | 10.52 | 10.71 | 10.52 | 10.56 | +0.86% | 5,588,700 |
| 2025-11-24 | 10.43 | 10.57 | 10.28 | 10.47 | +0.87% | 8,945,700 |
| 2025-11-21 | 10.12 | 10.64 | 10.10 | 10.38 | +2.57% | 14,009,700 |
| 2025-11-20 | 10.41 | 10.64 | 10.12 | 10.12 | -2.69% | 6,301,500 |
| 2025-11-19 | 10.76 | 10.96 | 10.26 | 10.40 | -3.79% | 9,997,900 |
| 2025-11-18 | 10.90 | 11.15 | 10.75 | 10.81 | -0.64% | 5,697,900 |
| 2025-11-17 | 10.76 | 11.00 | 10.73 | 10.88 | +0.83% | 6,281,000 |
| 2025-11-14 | 10.72 | 10.79 | 10.50 | 10.79 | +0.65% | 9,007,300 |
| 2025-11-13 | 11.00 | 11.05 | 10.61 | 10.72 | -2.99% | 12,100,300 |
| 2025-11-12 | 11.28 | 11.49 | 11.04 | 11.05 | -2.64% | 6,596,000 |
| 2025-11-11 | 11.38 | 11.56 | 11.21 | 11.35 | +0.53% | 6,865,400 |
| 2025-11-10 | 11.77 | 11.81 | 11.25 | 11.29 | -3.91% | 7,364,500 |
| 2025-11-07 | 11.64 | 11.82 | 11.46 | 11.75 | -0.93% | 7,578,400 |
| 2025-11-06 | 12.41 | 12.54 | 11.49 | 11.86 | -7.13% | 12,968,200 |
| 2025-11-05 | 12.57 | 12.79 | 12.40 | 12.77 | +3.07% | 4,922,500 |
| 2025-11-04 | 12.74 | 12.79 | 12.35 | 12.39 | -3.80% | 4,144,200 |
| 2025-11-03 | 12.62 | 12.89 | 12.47 | 12.88 | -0.08% | 3,480,200 |
| 2025-10-31 | 12.56 | 12.93 | 12.41 | 12.89 | +1.58% | 4,353,100 |
| 2025-10-30 | 12.44 | 12.83 | 12.35 | 12.69 | +1.20% | 8,092,600 |
| 2025-10-29 | 13.32 | 13.35 | 12.46 | 12.54 | -6.28% | 8,464,300 |
| 2025-10-28 | 14.00 | 14.00 | 13.38 | 13.38 | -4.97% | 3,465,200 |
| 2025-10-27 | 13.81 | 14.10 | 13.66 | 14.08 | +2.70% | 4,279,300 |
| 2025-10-24 | 13.68 | 13.85 | 13.61 | 13.71 | +0.51% | 3,757,600 |
| 2025-10-23 | 13.69 | 13.90 | 13.46 | 13.64 | -0.15% | 6,117,800 |
| 2025-10-22 | 13.56 | 13.95 | 13.54 | 13.66 | +0.74% | 5,821,500 |
| 2025-10-21 | 13.65 | 13.94 | 13.54 | 13.56 | -0.66% | 5,972,300 |
| 2025-10-20 | 13.75 | 13.85 | 13.57 | 13.65 | +0.07% | 5,470,100 |
| 2025-10-17 | 13.61 | 13.71 | 13.47 | 13.64 | -0.29% | 4,620,800 |
| 2025-10-16 | 13.66 | 13.87 | 13.58 | 13.68 | +0.66% | 5,563,500 |
| 2025-10-15 | 13.40 | 13.80 | 13.34 | 13.59 | +1.42% | 6,249,600 |
| 2025-10-14 | 13.17 | 13.61 | 13.00 | 13.40 | +0.68% | 7,789,200 |
| 2025-10-13 | 13.49 | 13.59 | 13.02 | 13.31 | -1.04% | 5,000,000 |
| 2025-10-10 | 13.57 | 13.68 | 13.29 | 13.45 | +0.37% | 4,900,600 |
| 2025-10-09 | 13.57 | 13.58 | 13.34 | 13.40 | -0.89% | 4,755,300 |
| 2025-10-08 | 13.34 | 13.55 | 13.15 | 13.52 | +1.35% | 5,621,100 |
| 2025-10-07 | 13.58 | 13.60 | 13.16 | 13.34 | -0.74% | 6,553,300 |
| 2025-10-06 | 13.43 | 13.73 | 13.31 | 13.44 | +3.46% | 14,377,100 |
| 2025-10-03 | 12.41 | 13.21 | 12.33 | 12.99 | +4.67% | 8,627,100 |
| 2025-10-02 | 12.20 | 12.41 | 12.05 | 12.41 | +0.81% | 7,209,200 |
| 2025-10-01 | 12.29 | 12.55 | 12.25 | 12.31 | +0.57% | 4,794,400 |
| 2025-09-30 | 12.25 | 12.34 | 11.90 | 12.24 | -2.00% | 6,870,300 |
| 2025-09-29 | 12.22 | 12.51 | 11.96 | 12.49 | +2.88% | 7,558,200 |
| 2025-09-26 | 12.26 | 12.47 | 12.10 | 12.14 | -0.25% | 6,025,800 |
| 2025-09-25 | 12.40 | 12.44 | 12.13 | 12.17 | -2.25% | 5,004,500 |
| 2025-09-24 | 12.65 | 12.70 | 12.27 | 12.45 | -1.50% | 6,081,500 |
| 2025-09-23 | 12.68 | 12.80 | 12.44 | 12.64 | -1.40% | 11,801,700 |
| 2025-09-22 | 12.75 | 12.93 | 12.56 | 12.82 | -0.08% | 4,455,600 |
| 2025-09-19 | 13.01 | 13.06 | 12.83 | 12.83 | -1.23% | 8,341,100 |
| 2025-09-18 | 13.31 | 13.36 | 12.95 | 12.99 | -1.96% | 6,792,500 |
| 2025-09-17 | 13.87 | 13.98 | 13.23 | 13.25 | -3.64% | 4,542,900 |
| 2025-09-16 | 13.72 | 13.78 | 13.54 | 13.75 | +0.73% | 4,483,500 |
| 2025-09-15 | 13.87 | 13.95 | 13.56 | 13.65 | -1.02% | 5,644,400 |
| 2025-09-12 | 13.61 | 13.85 | 13.33 | 13.79 | +1.32% | 4,994,000 |
| 2025-09-11 | 13.18 | 13.63 | 13.18 | 13.61 | +3.11% | 8,707,400 |
| 2025-09-10 | 13.51 | 13.55 | 13.11 | 13.20 | -2.08% | 7,744,100 |
| 2025-09-09 | 13.55 | 13.70 | 13.38 | 13.48 | -0.37% | 10,067,300 |
| 2025-09-08 | 13.75 | 13.91 | 13.41 | 13.53 | -3.15% | 4,773,500 |
| 2025-09-05 | 14.01 | 14.27 | 13.87 | 13.97 | +0.29% | 5,685,500 |
| 2025-09-04 | 13.94 | 14.03 | 13.73 | 13.93 | +0.36% | 7,546,100 |
| 2025-09-03 | 14.05 | 14.27 | 13.82 | 13.88 | -1.49% | 6,508,700 |
| 2025-09-02 | 14.41 | 14.44 | 14.09 | 14.09 | -2.42% | 5,468,300 |
| 2025-08-29 | 14.50 | 14.65 | 14.38 | 14.44 | -0.76% | 6,248,200 |
| 2025-08-28 | 14.97 | 15.09 | 14.40 | 14.55 | -2.35% | 4,498,900 |
| 2025-08-27 | 14.88 | 15.09 | 14.79 | 14.90 | +0.68% | 3,886,400 |
| 2025-08-26 | 15.25 | 15.56 | 14.75 | 14.80 | -4.39% | 7,695,500 |
| 2025-08-25 | 14.98 | 15.48 | 14.92 | 15.48 | +3.48% | 5,001,300 |
| 2025-08-22 | 14.56 | 15.04 | 14.54 | 14.96 | +3.74% | 5,076,700 |
| 2025-08-21 | 14.48 | 14.54 | 14.32 | 14.42 | -0.96% | 3,467,800 |
| 2025-08-20 | 14.79 | 14.89 | 14.54 | 14.56 | -1.09% | 2,949,100 |
| 2025-08-19 | 14.45 | 14.95 | 14.45 | 14.72 | +3.08% | 2,439,900 |
| 2025-08-18 | 14.83 | 14.90 | 14.28 | 14.28 | -3.84% | 2,282,100 |
| 2025-08-15 | 14.83 | 14.96 | 14.73 | 14.85 | +0.47% | 1,940,900 |
| 2025-08-14 | 14.70 | 14.90 | 14.59 | 14.78 | -1.34% | 2,649,600 |
| 2025-08-13 | 14.62 | 15.01 | 14.61 | 14.98 | +1.97% | 3,151,600 |
| 2025-08-12 | 14.45 | 14.77 | 14.30 | 14.69 | +2.44% | 4,105,300 |
| 2025-08-11 | 14.49 | 14.68 | 14.23 | 14.34 | -1.31% | 5,545,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.66%). Worst month: Sep (-8.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Americold Realty Trust's (COLD) latest close?
14.96 on 2026-08-07, from the Closelook data lake's daily price record.
What is COLD's 52-week high and low?
16.88 high and 10.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Americold Realty Trust's strongest and weakest month historically?
Historically, COLD's strongest calendar month has been May (average +8.66%) and its weakest Sep (average -8.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.