Americold Realty Trust, Inc. Common Stock (COLD)

Historical Prices For Americold Realty Trust, Inc. Common Stock (COLD)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	19.87	19.96	18.83	19.34	4,474,000	19.34
4/29/2025	20.14	20.26	19.80	20.10	1,765,631	20.10
4/28/2025	19.85	20.24	19.76	20.12	1,985,781	20.12
4/25/2025	20.11	20.30	19.81	19.90	1,206,720	19.90
4/24/2025	20.24	20.42	20.02	20.15	1,090,066	20.15
4/23/2025	20.31	20.75	20.04	20.18	1,489,580	20.18
4/22/2025	19.84	20.02	19.68	19.85	1,412,169	19.85
4/21/2025	20.01	20.02	19.27	19.61	1,334,330	19.61
4/17/2025	19.67	20.43	19.63	20.21	1,866,621	20.21
4/16/2025	19.43	19.98	19.37	19.62	2,276,152	19.62
4/15/2025	19.31	19.67	19.23	19.31	1,744,437	19.31
4/14/2025	19.46	19.66	19.15	19.45	2,033,051	19.45
4/11/2025	18.81	19.31	18.34	19.23	2,280,582	19.23
4/10/2025	18.89	19.18	18.37	18.84	3,318,027	18.84
4/09/2025	17.23	19.65	16.66	19.50	4,160,744	19.50
4/08/2025	18.84	19.10	17.27	17.50	4,423,006	17.50
4/07/2025	18.69	19.38	17.84	18.38	3,180,783	18.38
4/04/2025	19.68	19.80	18.83	19.34	5,810,895	19.34
4/03/2025	21.27	21.27	20.07	20.39	3,429,100	20.39
4/02/2025	21.07	21.59	21.03	21.47	1,466,146	21.47
4/01/2025	21.48	21.48	20.77	21.12	2,718,683	21.12
3/31/2025	21.76	21.95	21.20	21.46	4,083,984	21.46
3/28/2025	21.63	21.90	21.55	21.88	3,075,099	21.88
3/27/2025	21.65	22.03	21.51	21.87	2,853,586	21.87
3/26/2025	21.50	21.79	21.37	21.66	1,407,519	21.66
3/25/2025	21.62	21.65	21.31	21.49	1,909,507	21.49
3/24/2025	21.27	21.67	21.15	21.60	1,652,036	21.60
3/21/2025	21.82	22.10	21.21	21.29	2,299,765	21.29
3/20/2025	22.00	22.14	21.64	21.87	1,913,332	21.87
3/19/2025	22.14	22.14	21.65	21.92	2,142,423	21.92
3/18/2025	21.94	22.36	21.84	22.14	1,640,652	22.14
3/17/2025	21.32	22.13	21.32	21.94	1,683,263	21.94
3/14/2025	20.86	21.41	20.77	21.38	2,208,118	21.38
3/13/2025	20.96	21.62	20.73	20.75	1,245,620	20.75
3/12/2025	21.28	21.39	20.70	21.02	2,121,308	21.02
3/11/2025	21.85	22.18	21.20	21.28	3,181,492	21.28
3/10/2025	22.69	22.91	21.56	21.82	2,899,582	21.82
3/07/2025	22.46	22.93	22.41	22.68	2,192,118	22.68
3/06/2025	22.69	22.79	22.21	22.49	1,418,108	22.49
3/05/2025	21.91	23.03	21.83	22.85	2,653,599	22.85
3/04/2025	22.36	22.57	21.96	21.97	1,833,339	21.97
3/03/2025	22.86	22.93	22.31	22.42	1,877,355	22.42
2/28/2025	22.89	23.05	22.65	22.93	9,006,731	22.93
2/27/2025	22.42	23.52	22.20	23.05	8,072,942	23.05
2/26/2025	22.28	22.53	22.20	22.45	3,434,970	22.45
2/25/2025	22.37	22.66	22.00	22.17	4,728,351	22.17
2/24/2025	22.04	22.42	21.89	22.34	3,646,887	22.34
2/21/2025	22.13	22.36	21.93	22.09	2,590,147	22.09
2/20/2025	22.47	22.67	21.64	22.32	3,970,446	22.32
2/19/2025	20.96	21.24	20.85	21.02	3,855,488	21.02
2/18/2025	21.35	21.50	20.95	20.96	2,234,683	20.96
2/14/2025	21.62	21.90	21.32	21.40	2,062,376	21.40
2/13/2025	21.36	21.59	21.30	21.47	1,470,769	21.47
2/12/2025	21.45	21.66	21.39	21.39	1,161,079	21.39
2/11/2025	21.49	22.02	21.43	21.74	1,980,767	21.74
2/10/2025	21.74	21.80	21.40	21.57	1,759,685	21.57
2/07/2025	22.04	22.04	21.47	21.70	1,048,708	21.70
2/06/2025	21.81	21.99	21.63	21.94	1,319,007	21.94
2/05/2025	21.85	21.98	21.61	21.71	1,549,310	21.71
2/04/2025	21.27	21.83	21.19	21.62	1,190,025	21.62
2/03/2025	21.42	21.62	21.07	21.45	3,628,780	21.45