NYSE:COLD | Historical Stock Price | AMERICOLD REALTY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-01-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.86$13.44$18.32$24.97$34.04$46.402018-01-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.06$37.051,698,400——
2019-12-30$34.58$36.541,495,600——
2019-12-27$34.72$36.481,112,800——
2019-12-26$34.52$36.27876,000——
2019-12-24$34.25$35.98240,000——
2019-12-23$34.28$36.021,484,800——
2019-12-20$34.31$36.051,942,400——
2019-12-19$34.07$35.802,547,800——
2019-12-18$33.62$35.323,000,500——
2019-12-17$33.15$34.834,552,600——
2019-12-16$32.95$34.623,895,000——
2019-12-13$33.06$34.734,823,300——
2019-12-12$33.84$35.553,168,900——
2019-12-11$35.03$36.801,818,700——
2019-12-10$35.67$37.482,617,800——
2019-12-09$36.17$38.002,483,400——
2019-12-06$37.09$38.971,302,000——
2019-12-05$37.43$39.33845,700——
2019-12-04$37.50$39.40717,900——
2019-12-03$37.31$39.20778,500——
2019-12-02$37.29$39.18876,600——
2019-11-29$37.62$39.53538,600——
2019-11-27$37.86$39.78960,300——
2019-11-26$37.68$39.591,530,500——
2019-11-25$37.09$38.971,608,000——
2019-11-22$36.46$38.311,453,400——
2019-11-21$36.97$38.841,413,600——
2019-11-20$37.73$39.641,709,900——
2019-11-19$37.76$39.671,168,100——
2019-11-18$37.76$39.673,149,000——
2019-11-15$36.45$38.301,357,400——
2019-11-14$36.10$37.932,267,300——
2019-11-13$35.21$36.991,511,500——
2019-11-12$35.22$37.001,688,700——
2019-11-11$35.15$36.931,879,900——
2019-11-08$35.35$37.145,221,600——
2019-11-07$37.44$39.341,376,200——
2019-11-06$38.06$39.991,196,100——
2019-11-05$37.67$39.581,973,900——
2019-11-04$38.58$40.531,670,700——
2019-11-01$39.49$41.491,731,800——
2019-10-31$40.09$42.121,477,600——
2019-10-30$40.12$42.151,149,600——
2019-10-29$39.69$41.701,671,400——
2019-10-28$39.20$41.191,481,700——
2019-10-25$39.05$41.03828,200——
2019-10-24$38.99$40.961,669,300——
2019-10-23$38.67$40.631,547,300——
2019-10-22$38.27$40.211,332,500——
2019-10-21$38.31$40.25903,200——
2019-10-18$38.12$40.05856,600——
2019-10-17$37.90$39.821,307,800——
2019-10-16$37.70$39.611,144,900——
2019-10-15$37.50$39.401,444,900——
2019-10-14$37.38$39.271,088,800——
2019-10-11$37.30$39.191,179,600——
2019-10-10$37.39$39.281,659,400——
2019-10-09$37.47$39.371,645,400——
2019-10-08$37.48$39.381,706,300——
2019-10-07$37.76$39.67956,200——
2019-10-04$37.64$39.551,361,600——
2019-10-03$37.56$39.461,962,400——
2019-10-02$36.74$38.601,898,000——
2019-10-01$37.00$38.872,411,900——
2019-09-30$37.07$38.951,745,100——
2019-09-27$36.80$38.662,772,000——
2019-09-26$37.00$38.66948,100——
2019-09-25$36.91$38.571,492,700——
2019-09-24$36.30$37.93892,600——
2019-09-23$36.58$38.222,348,700——
2019-09-20$36.86$38.5210,442,200——
2019-09-19$36.65$38.302,298,600——
2019-09-18$35.83$37.442,148,300——
2019-09-17$36.46$38.101,490,300——
2019-09-16$36.15$37.782,494,400——
2019-09-13$35.26$36.851,504,100——
2019-09-12$35.65$37.251,852,500——
2019-09-11$35.20$36.781,853,400——
2019-09-10$35.53$37.132,505,500——
2019-09-09$36.52$38.161,655,500——
2019-09-06$36.84$38.501,116,400——
2019-09-05$37.15$38.82833,100——
2019-09-04$37.33$39.011,034,300——
2019-09-03$36.98$38.641,697,700——
2019-08-30$36.42$38.06836,800——
2019-08-29$36.17$37.80777,500——
2019-08-28$36.16$37.79987,400——
2019-08-27$36.14$37.761,429,000——
2019-08-26$36.47$38.11930,700——
2019-08-23$36.40$38.041,287,000——
2019-08-22$36.67$38.32818,600——
2019-08-21$36.27$37.90989,700——
2019-08-20$36.04$37.66789,900——
2019-08-19$36.30$37.93999,400——
2019-08-16$35.93$37.551,450,300——
2019-08-15$35.40$36.991,558,400——
2019-08-14$34.99$36.561,674,600——
2019-08-13$35.43$37.02966,300——
2019-08-12$35.45$37.042,577,400——
2019-08-09$35.37$36.962,091,400——
2019-08-08$34.50$36.053,063,500——
2019-08-07$33.88$35.401,452,500——
2019-08-06$33.44$34.941,391,100——
2019-08-05$33.17$34.662,815,400——
2019-08-02$33.70$35.222,099,800——
2019-08-01$33.43$34.932,305,800——
2019-07-31$33.53$35.042,247,000——
2019-07-30$33.61$35.121,485,700——
2019-07-29$33.73$35.251,513,400——
2019-07-26$33.60$35.112,309,600——
2019-07-25$33.08$34.571,571,000——
2019-07-24$33.10$34.591,716,400——
2019-07-23$33.50$35.012,658,600——
2019-07-22$33.00$34.481,574,800——
2019-07-19$33.18$34.671,855,100——
2019-07-18$33.62$35.131,703,300——
2019-07-17$33.68$35.191,249,400——
2019-07-16$33.93$35.461,472,700——
2019-07-15$34.09$35.621,471,500——
2019-07-12$34.27$35.811,406,000——
2019-07-11$34.41$35.961,416,500——
2019-07-10$34.85$36.421,549,400——
2019-07-09$34.51$36.061,633,100——
2019-07-08$34.30$35.841,470,300——
2019-07-05$34.48$36.031,210,000——
2019-07-03$34.40$35.951,108,100——
2019-07-02$34.14$35.671,657,800——
2019-07-01$33.36$34.864,561,700——
2019-06-28$32.42$33.8816,249,500——
2019-06-27$32.42$33.881,678,700——
2019-06-26$32.42$33.672,687,300——
2019-06-25$33.30$34.582,418,700——
2019-06-24$33.79$35.092,223,200——
2019-06-21$33.98$35.293,430,200——
2019-06-20$34.13$35.443,393,600——
2019-06-19$33.47$34.761,743,600——
2019-06-18$33.41$34.701,394,600——
2019-06-17$33.50$34.791,887,300——
2019-06-14$33.05$34.321,252,600——
2019-06-13$33.17$34.452,830,500——
2019-06-12$32.66$33.922,530,100——
2019-06-11$32.23$33.471,909,200——
2019-06-10$31.93$33.161,715,300——
2019-06-07$31.72$32.941,461,200——
2019-06-06$31.67$32.891,838,700——
2019-06-05$31.50$32.713,461,900——
2019-06-04$30.79$31.982,703,800——
2019-06-03$31.25$32.451,267,500——
2019-05-31$31.30$32.512,367,300——
2019-05-30$31.39$32.601,260,300——
2019-05-29$31.32$32.531,962,300——
2019-05-28$32.01$33.242,233,700——
2019-05-24$31.84$33.072,353,800——
2019-05-23$31.50$32.712,154,000——
2019-05-22$31.55$32.771,456,800——
2019-05-21$31.35$32.561,697,400——
2019-05-20$30.77$31.961,981,100——
2019-05-17$31.13$32.332,479,400——
2019-05-16$31.17$32.371,719,000——
2019-05-15$31.03$32.232,550,700——
2019-05-14$30.95$32.143,574,800——
2019-05-13$30.44$31.612,730,600——
2019-05-10$30.87$32.062,481,800——
2019-05-09$30.74$31.923,293,300——
2019-05-08$30.83$32.023,840,100——
2019-05-07$31.78$33.002,559,300——
2019-05-06$32.35$33.601,217,600——
2019-05-03$32.42$33.671,987,800——
2019-05-02$32.12$33.361,733,700——
2019-05-01$32.15$33.392,350,200——
2019-04-30$32.01$33.241,604,500——
2019-04-29$31.81$33.041,846,900——
2019-04-26$32.31$33.553,916,800——
2019-04-25$32.00$33.232,210,500——
2019-04-24$31.93$33.162,767,300——
2019-04-23$31.72$32.944,059,900——
2019-04-22$31.36$32.5710,963,000——
2019-04-18$30.93$32.127,359,200——
2019-04-17$30.42$31.5923,627,200——
2019-04-16$30.00$31.164,123,200——
2019-04-15$30.70$31.88669,000——
2019-04-12$31.06$32.26704,800——
2019-04-11$31.10$32.301,096,000——
2019-04-10$31.08$32.281,236,500——
2019-04-09$30.38$31.55774,900——
2019-04-08$30.47$31.64459,800——
2019-04-05$30.77$31.96738,100——
2019-04-04$30.48$31.65538,200——
2019-04-03$30.81$32.00654,100——
2019-04-02$30.72$31.901,952,400——
2019-04-01$30.48$31.651,124,300——
2019-03-29$30.51$31.691,426,800——
2019-03-28$30.73$31.911,228,600——
2019-03-27$30.38$31.341,171,200——
2019-03-26$30.68$31.65926,000——
2019-03-25$30.53$31.501,358,100——
2019-03-22$30.25$31.211,610,500——
2019-03-21$30.31$31.271,431,800——
2019-03-20$29.86$30.811,160,600——
2019-03-19$30.10$31.051,207,800——
2019-03-18$30.50$31.471,540,200——
2019-03-15$30.53$31.507,569,200——
2019-03-14$30.29$31.252,013,800——
2019-03-13$30.13$31.081,867,700——
2019-03-12$29.91$30.861,934,200——
2019-03-11$30.37$31.333,361,500——
2019-03-08$29.60$30.541,352,800——
2019-03-07$29.39$30.322,546,200——
2019-03-06$29.92$30.872,654,600——
2019-03-05$29.88$30.8313,262,300——
2019-03-04$29.19$30.115,923,300——
2019-03-01$28.77$29.6820,210,500——
2019-02-28$28.75$29.663,503,400——
2019-02-27$28.06$28.951,439,600——
2019-02-26$28.47$29.371,260,200——
2019-02-25$28.57$29.481,738,700——
2019-02-22$29.44$30.372,382,100——
2019-02-21$28.54$29.441,173,500——
2019-02-20$28.59$29.501,020,800——
2019-02-19$28.93$29.851,180,500——
2019-02-15$28.75$29.66456,900——
2019-02-14$28.77$29.68542,300——
2019-02-13$28.63$29.54813,300——
2019-02-12$28.66$29.57926,400——
2019-02-11$28.80$29.71972,100——
2019-02-08$29.04$29.96942,500——
2019-02-07$29.12$30.04879,600——
2019-02-06$28.92$29.84664,700——
2019-02-05$29.44$30.37639,900——
2019-02-04$29.06$29.98453,600——
2019-02-01$29.15$30.071,287,400——
2019-01-31$29.32$30.251,607,000——
2019-01-30$28.68$29.591,739,600——
2019-01-29$28.28$29.181,303,500——
2019-01-28$28.20$29.091,225,200——
2019-01-25$27.93$28.81993,100——
2019-01-24$27.77$28.65546,700——
2019-01-23$28.28$29.181,102,900——
2019-01-22$28.31$29.211,055,900——
2019-01-18$28.26$29.16633,600——
2019-01-17$28.08$28.97842,000——
2019-01-16$27.76$28.641,522,600——
2019-01-15$27.75$28.631,250,200——
2019-01-14$27.46$28.331,467,900——
2019-01-11$27.45$28.32771,500——
2019-01-10$27.12$27.98800,200——
2019-01-09$26.37$27.21705,600——
2019-01-08$26.43$27.27846,100——
2019-01-07$25.67$26.48939,100——
2019-01-04$25.45$26.261,312,300——
2019-01-03$25.08$25.87718,100——
2019-01-02$24.92$25.711,080,300——