5 DAY PERFORMANCE
+5.10%
1 MONTH PERFORMANCE
-8.72%
3 MONTH PERFORMANCE
-5.56%
6 MONTH PERFORMANCE
-24.51%
YEAR-TO-DATE PERFORMANCE
-5.56%
1 YEAR PERFORMANCE
-11.09%
Americold Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $19.67 | $20.21 (2.75%) | $20.43 | $19.63 | 1.78 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 |
| 02/28/2025 | $22.89 | $22.93 (0.17%) | $23.05 | $22.65 | 9.01 M | $6.53 B |
| 02/27/2025 | $22.42 | $23.05 (2.81%) | $23.52 | $22.20 | 8.07 M | $6.57 B |
| 02/26/2025 | $22.28 | $22.45 (0.76%) | $22.53 | $22.20 | 3.44 M | $6.40 B |
| 02/25/2025 | $22.37 | $22.17 (-0.89%) | $22.66 | $22.01 | 4.73 M | $6.32 B |
| 02/24/2025 | $22.04 | $22.34 (1.36%) | $22.42 | $21.89 | 3.65 M | $6.37 B |
| 02/21/2025 | $22.13 | $22.09 (-0.18%) | $22.37 | $21.94 | 2.59 M | $6.29 B |
| 02/20/2025 | $22.47 | $22.32 (-0.67%) | $22.67 | $21.64 | 3.97 M | $6.36 B |
| 02/19/2025 | $20.96 | $21.02 (0.29%) | $21.24 | $20.85 | 3.86 M | $5.99 B |
| 02/18/2025 | $21.35 | $20.96 (-1.83%) | $21.50 | $20.95 | 2.23 M | $5.97 B |
| 02/14/2025 | $21.62 | $21.40 (-1.02%) | $21.90 | $21.33 | 2.06 M | $6.10 B |
| 02/13/2025 | $21.36 | $21.47 (0.51%) | $21.59 | $21.30 | 1.47 M | $6.12 B |
| 02/12/2025 | $21.45 | $21.39 (-0.28%) | $21.67 | $21.39 | 1.16 M | $6.09 B |
| 02/11/2025 | $21.49 | $21.74 (1.16%) | $22.02 | $21.43 | 1.98 M | $6.19 B |
| 02/10/2025 | $21.74 | $21.57 (-0.78%) | $21.80 | $21.40 | 1.76 M | $6.14 B |
| 02/07/2025 | $22.04 | $21.70 (-1.54%) | $22.04 | $21.47 | 1.05 M | $6.18 B |
| 02/06/2025 | $21.81 | $21.94 (0.6%) | $21.99 | $21.63 | 1.32 M | $6.25 B |
| 02/05/2025 | $21.85 | $21.71 (-0.64%) | $21.98 | $21.61 | 1.55 M | $6.18 B |
| 02/04/2025 | $21.27 | $21.62 (1.65%) | $21.83 | $21.19 | 1.19 M | $6.16 B |
| 02/03/2025 | $21.42 | $21.45 (0.14%) | $21.62 | $21.07 | 3.63 M | $6.11 B |
| 01/31/2025 | $22.06 | $21.85 (-0.95%) | $22.22 | $21.77 | 1.20 M | $6.22 B |
| 01/30/2025 | $22.17 | $22.02 (-0.68%) | $22.43 | $21.78 | 1.21 M | $6.27 B |
| 01/29/2025 | $22.12 | $21.84 (-1.27%) | $22.23 | $21.58 | 1.41 M | $6.22 B |
| 01/28/2025 | $22.24 | $22.12 (-0.54%) | $22.73 | $22.07 | 1.94 M | $6.30 B |
| 01/27/2025 | $21.88 | $22.34 (2.1%) | $22.43 | $21.82 | 1.86 M | $6.36 B |
| 01/24/2025 | $21.81 | $21.68 (-0.6%) | $21.91 | $21.59 | 1.06 M | $6.18 B |
| 01/23/2025 | $21.56 | $21.80 (1.11%) | $21.89 | $21.31 | 1.02 M | $6.21 B |
| 01/22/2025 | $22.08 | $21.51 (-2.58%) | $22.10 | $21.51 | 1.20 M | $6.13 B |
| 01/21/2025 | $21.50 | $22.29 (3.67%) | $22.32 | $21.46 | 1.87 M | $6.35 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.
