Americold Realty Trust (COLD) Historical Stock Data
12.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLD is up 0.11% a day on average. There have been 16 days where Americold Realty Trust closed green and 14 days where COLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 12.39 | 12.21 | ↓$0.18 (-1.45%) | 12.20 | 12.49 | 6.94M |
| 2025-12-18 | 12.50 | 12.39 | ↓$0.11 (-0.88%) | 12.16 | 12.54 | 3.52M |
| 2025-12-17 | 12.68 | 12.63 | ↓$0.05 (-0.39%) | 12.58 | 12.99 | 5.01M |
| 2025-12-16 | 12.79 | 12.60 | ↓$0.19 (-1.49%) | 12.60 | 13.06 | 7.19M |
| 2025-12-15 | 12.73 | 12.79 | ↑$0.06 (0.47%) | 12.64 | 12.91 | 5.81M |
| 2025-12-12 | 12.65 | 12.73 | ↑$0.08 (0.63%) | 12.40 | 12.83 | 7.77M |
| 2025-12-11 | 12.41 | 12.49 | ↑$0.08 (0.64%) | 12.27 | 12.65 | 8.86M |
| 2025-12-10 | 11.40 | 12.43 | ↑$1.03 (9.04%) | 11.40 | 12.55 | 14.22M |
| 2025-12-09 | 10.66 | 11.26 | ↑$0.60 (5.63%) | 10.66 | 11.27 | 7.23M |
| 2025-12-08 | 10.80 | 10.59 | ↓$0.21 (-1.94%) | 10.51 | 11.07 | 5.26M |
| 2025-12-05 | 11.07 | 10.75 | ↓$0.32 (-2.89%) | 10.69 | 11.14 | 5.50M |
| 2025-12-04 | 11.11 | 11.12 | ↑$0.01 (0.09%) | 10.85 | 11.20 | 6.11M |
| 2025-12-03 | 11.15 | 11.08 | ↓$0.07 (-0.63%) | 10.98 | 11.31 | 5.30M |
| 2025-12-02 | 11.03 | 11.12 | ↑$0.09 (0.86%) | 10.98 | 11.32 | 8.85M |
| 2025-12-01 | 10.70 | 10.99 | ↑$0.29 (2.71%) | 10.62 | 10.99 | 5.33M |
| 2025-11-28 | 10.79 | 10.83 | ↑$0.04 (0.37%) | 10.73 | 10.93 | 2.03M |
| 2025-11-26 | 10.54 | 10.79 | ↑$0.25 (2.37%) | 10.50 | 11.05 | 5M |
| 2025-11-25 | 10.52 | 10.56 | ↑$0.04 (0.38%) | 10.52 | 10.71 | 5.59M |
| 2025-11-24 | 10.43 | 10.47 | ↑$0.04 (0.38%) | 10.28 | 10.57 | 8.92M |
| 2025-11-21 | 10.12 | 10.38 | ↑$0.26 (2.57%) | 10.11 | 10.64 | 12.90M |
| 2025-11-20 | 10.41 | 10.12 | ↓$0.29 (-2.79%) | 10.12 | 10.64 | 6.30M |
| 2025-11-19 | 10.76 | 10.40 | ↓$0.36 (-3.35%) | 10.26 | 10.96 | 9.18M |
| 2025-11-18 | 10.90 | 10.81 | ↓$0.09 (-0.83%) | 10.75 | 11.13 | 5.70M |
| 2025-11-17 | 10.76 | 10.88 | ↑$0.12 (1.12%) | 10.74 | 11.00 | 6.28M |
| 2025-11-14 | 10.72 | 10.79 | ↑$0.07 (0.65%) | 10.50 | 10.79 | 6.66M |
| 2025-11-13 | 11.00 | 10.72 | ↓$0.28 (-2.55%) | 10.61 | 11.04 | 12.10M |
| 2025-11-12 | 11.28 | 11.05 | ↓$0.23 (-2.04%) | 11.04 | 11.49 | 6.52M |
| 2025-11-11 | 11.38 | 11.35 | ↓$0.03 (-0.26%) | 11.21 | 11.56 | 6.43M |
| 2025-11-10 | 11.77 | 11.29 | ↓$0.48 (-4.08%) | 11.25 | 11.81 | 6.03M |
| 2025-11-07 | 11.64 | 11.75 | ↑$0.11 (0.95%) | 11.46 | 11.82 | 7.11M |
Create an account or log in to view more rows.
$COLD Buy the dip.
$COLD whats the target for Friday close?
$COLD Starting a small position
$COLD GET IN mofos!!!
$COLD oh my!
$COLD nothing drops
$COLD gonna come down hard today
$COLD search and destroy bears!!
$COLD Starting a small position
$COLD buy the dip.