5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-13.31%
3 MONTH PERFORMANCE
-26.89%
6 MONTH PERFORMANCE
-29.74%
YEAR-TO-DATE PERFORMANCE
-21.66%
1 YEAR PERFORMANCE
-36.25%
Americold Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $16.45 | $16.76 (1.88%) | $16.88 | $16.41 | 5.44 M | $4.78 B |
| 05/28/2025 | $16.71 | $16.31 (-2.39%) | $16.79 | $16.29 | 4.68 M | $4.65 B |
| 05/27/2025 | $17.10 | $16.63 (-2.75%) | $17.17 | $16.54 | 6.86 M | $4.75 B |
| 05/23/2025 | $16.94 | $16.82 (-0.71%) | $17.10 | $16.70 | 3.14 M | $4.80 B |
| 05/22/2025 | $17.01 | $17.12 (0.65%) | $17.26 | $16.91 | 2.53 M | $4.89 B |
| 05/21/2025 | $17.63 | $17.12 (-2.89%) | $17.75 | $17.07 | 4.19 M | $4.89 B |
| 05/20/2025 | $18.00 | $17.78 (-1.22%) | $18.12 | $17.70 | 1.68 M | $5.07 B |
| 05/19/2025 | $17.80 | $18.08 (1.57%) | $18.23 | $17.76 | 2.18 M | $5.16 B |
| 05/16/2025 | $17.91 | $18.20 (1.62%) | $18.25 | $17.85 | 3.90 M | $5.19 B |
| 05/15/2025 | $17.76 | $18.00 (1.35%) | $18.07 | $17.68 | 3.36 M | $5.14 B |
| 05/14/2025 | $17.62 | $17.94 (1.82%) | $17.94 | $17.45 | 4.77 M | $5.12 B |
| 05/13/2025 | $18.02 | $17.70 (-1.78%) | $18.02 | $17.35 | 3.86 M | $5.05 B |
| 05/12/2025 | $17.66 | $17.83 (0.96%) | $18.56 | $17.48 | 6.74 M | $5.09 B |
| 05/09/2025 | $17.44 | $17.12 (-1.83%) | $17.44 | $16.86 | 3.13 M | $4.89 B |
| 05/08/2025 | $17.90 | $17.34 (-3.13%) | $18.01 | $16.56 | 7.30 M | $4.95 B |
| 05/07/2025 | $18.32 | $18.41 (0.49%) | $18.54 | $18.25 | 3.52 M | $5.25 B |
| 05/06/2025 | $18.59 | $18.21 (-2.04%) | $18.59 | $18.09 | 3.08 M | $5.19 B |
| 05/05/2025 | $19.30 | $18.72 (-3.01%) | $19.40 | $18.71 | 3.22 M | $5.33 B |
| 05/02/2025 | $19.55 | $19.45 (-0.51%) | $19.68 | $19.14 | 2.16 M | $5.54 B |
| 05/01/2025 | $19.53 | $19.18 (-1.79%) | $19.81 | $19.13 | 2.92 M | $5.47 B |
| 04/30/2025 | $19.87 | $19.34 (-2.67%) | $19.96 | $18.83 | 4.47 M | $5.51 B |
| 04/29/2025 | $20.14 | $20.10 (-0.2%) | $20.26 | $19.80 | 1.77 M | $5.73 B |
| 04/28/2025 | $19.85 | $20.12 (1.36%) | $20.24 | $19.76 | 1.99 M | $5.73 B |
| 04/25/2025 | $20.11 | $19.90 (-1.04%) | $20.30 | $19.81 | 1.21 M | $5.67 B |
| 04/24/2025 | $20.24 | $20.15 (-0.44%) | $20.42 | $20.02 | 1.09 M | $5.74 B |
| 04/23/2025 | $20.31 | $20.18 (-0.64%) | $20.75 | $20.04 | 1.49 M | $5.75 B |
| 04/22/2025 | $19.84 | $19.85 (0.05%) | $20.02 | $19.68 | 1.41 M | $5.66 B |
| 04/21/2025 | $20.01 | $19.61 (-2%) | $20.02 | $19.27 | 1.33 M | $5.59 B |
| 04/17/2025 | $19.67 | $20.21 (2.75%) | $20.43 | $19.63 | 1.87 M | $5.76 B |
| 04/16/2025 | $19.43 | $19.62 (0.98%) | $19.98 | $19.37 | 2.28 M | $5.59 B |
| 04/15/2025 | $19.31 | $19.31 (0%) | $19.67 | $19.23 | 1.74 M | $5.50 B |
| 04/14/2025 | $19.46 | $19.45 (-0.05%) | $19.66 | $19.15 | 2.03 M | $5.54 B |
| 04/11/2025 | $18.81 | $19.23 (2.23%) | $19.31 | $18.34 | 2.28 M | $5.48 B |
| 04/10/2025 | $18.89 | $18.84 (-0.26%) | $19.18 | $18.37 | 3.32 M | $5.37 B |
| 04/09/2025 | $17.23 | $19.50 (13.17%) | $19.65 | $16.67 | 4.16 M | $5.56 B |
| 04/08/2025 | $18.84 | $17.50 (-7.11%) | $19.10 | $17.27 | 4.42 M | $4.99 B |
| 04/07/2025 | $18.69 | $18.38 (-1.66%) | $19.42 | $17.84 | 3.18 M | $5.24 B |
| 04/04/2025 | $19.68 | $19.34 (-1.73%) | $19.81 | $18.83 | 5.81 M | $5.51 B |
| 04/03/2025 | $21.27 | $20.39 (-4.14%) | $21.27 | $20.07 | 3.43 M | $5.81 B |
| 04/02/2025 | $21.07 | $21.47 (1.9%) | $21.59 | $21.03 | 1.47 M | $6.12 B |
| 04/01/2025 | $21.48 | $21.12 (-1.68%) | $21.48 | $20.77 | 2.72 M | $6.02 B |
| 03/31/2025 | $21.76 | $21.46 (-1.38%) | $21.95 | $21.20 | 4.08 M | $6.11 B |
| 03/28/2025 | $21.63 | $21.88 (1.16%) | $21.90 | $21.55 | 3.08 M | $6.23 B |
| 03/27/2025 | $21.65 | $21.87 (1.02%) | $22.03 | $21.51 | 2.85 M | $6.23 B |
| 03/26/2025 | $21.50 | $21.66 (0.74%) | $21.79 | $21.37 | 1.41 M | $6.17 B |
| 03/25/2025 | $21.62 | $21.49 (-0.6%) | $21.65 | $21.31 | 1.91 M | $6.12 B |
| 03/24/2025 | $21.27 | $21.60 (1.55%) | $21.67 | $21.15 | 1.65 M | $6.15 B |
| 03/21/2025 | $21.82 | $21.29 (-2.43%) | $22.10 | $21.21 | 2.30 M | $6.07 B |
| 03/20/2025 | $22.00 | $21.87 (-0.59%) | $22.14 | $21.65 | 1.91 M | $6.23 B |
| 03/19/2025 | $22.14 | $21.92 (-0.99%) | $22.14 | $21.65 | 2.14 M | $6.25 B |
| 03/18/2025 | $21.94 | $22.14 (0.91%) | $22.36 | $21.84 | 1.64 M | $6.31 B |
| 03/17/2025 | $21.32 | $21.94 (2.91%) | $22.13 | $21.32 | 1.68 M | $6.25 B |
| 03/14/2025 | $20.86 | $21.38 (2.49%) | $21.41 | $20.77 | 2.21 M | $6.09 B |
| 03/13/2025 | $20.96 | $20.75 (-1%) | $21.62 | $20.74 | 1.25 M | $5.91 B |
| 03/12/2025 | $21.28 | $21.02 (-1.22%) | $21.39 | $20.70 | 2.12 M | $5.99 B |
| 03/11/2025 | $21.85 | $21.28 (-2.61%) | $22.18 | $21.20 | 3.18 M | $6.06 B |
| 03/10/2025 | $22.69 | $21.82 (-3.83%) | $22.91 | $21.56 | 2.90 M | $6.22 B |
| 03/07/2025 | $22.46 | $22.68 (0.98%) | $22.93 | $22.41 | 2.19 M | $6.46 B |
| 03/06/2025 | $22.69 | $22.49 (-0.88%) | $22.79 | $22.21 | 1.42 M | $6.41 B |
| 03/05/2025 | $21.91 | $22.85 (4.29%) | $23.03 | $21.83 | 2.65 M | $6.51 B |
| 03/04/2025 | $22.36 | $21.97 (-1.74%) | $22.57 | $21.96 | 1.83 M | $6.26 B |
| 03/03/2025 | $22.86 | $22.42 (-1.92%) | $22.93 | $22.31 | 1.88 M | $6.39 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.
