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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.33$40.391,212,100——
2020-12-30$36.67$39.681,164,600——
2020-12-29$36.15$38.89825,600——
2020-12-28$36.12$38.86945,700——
2020-12-24$36.40$39.16598,300——
2020-12-23$36.13$38.871,285,100——
2020-12-22$36.75$39.532,030,000——
2020-12-21$36.13$38.872,405,600——
2020-12-18$35.93$38.653,631,400——
2020-12-17$35.94$38.661,867,700——
2020-12-16$35.51$38.202,034,300——
2020-12-15$34.84$37.481,261,100——
2020-12-14$33.88$36.451,646,700——
2020-12-11$33.95$36.521,382,700——
2020-12-10$33.63$36.181,247,700——
2020-12-09$33.60$36.151,534,200——
2020-12-08$33.72$36.271,833,000——
2020-12-07$34.31$36.911,555,200——
2020-12-04$34.12$36.711,275,100——
2020-12-03$33.84$36.401,908,500——
2020-12-02$33.84$36.401,428,400——
2020-12-01$34.33$36.931,396,600——
2020-11-30$34.13$36.722,619,300——
2020-11-27$34.00$36.58830,300——
2020-11-25$33.79$36.352,661,500——
2020-11-24$33.33$35.864,091,500——
2020-11-23$34.15$36.744,114,600——
2020-11-20$34.40$37.013,749,600——
2020-11-19$35.02$37.672,172,600——
2020-11-18$35.20$37.871,974,900——
2020-11-17$36.04$38.771,714,800——
2020-11-16$36.93$39.731,484,400——
2020-11-13$36.84$39.631,744,500——
2020-11-12$36.35$39.102,664,700——
2020-11-11$35.79$38.502,129,600——
2020-11-10$34.52$37.145,180,300——
2020-11-09$34.99$37.645,764,800——
2020-11-06$37.33$40.162,142,900——
2020-11-05$37.17$39.991,671,200——
2020-11-04$36.93$39.731,430,000——
2020-11-03$36.79$39.581,147,500——
2020-11-02$36.24$38.991,389,200——
2020-10-30$36.23$38.981,396,300——
2020-10-29$36.14$38.881,711,600——
2020-10-28$36.02$38.752,463,000——
2020-10-27$36.92$39.721,646,400——
2020-10-26$37.00$39.801,906,000——
2020-10-23$37.19$40.011,433,200——
2020-10-22$37.12$39.934,535,200——
2020-10-21$36.85$39.643,512,300——
2020-10-20$36.89$39.693,927,600——
2020-10-19$36.33$39.082,452,500——
2020-10-16$37.29$40.124,415,000——
2020-10-15$37.52$40.363,644,900——
2020-10-14$37.77$40.6314,231,600——
2020-10-13$38.54$41.462,709,100——
2020-10-12$39.13$42.09566,200——
2020-10-09$38.89$41.841,493,300——
2020-10-08$37.98$40.861,319,200——
2020-10-07$37.28$40.101,536,200——
2020-10-06$37.53$40.371,155,300——
2020-10-05$37.39$40.221,284,100——
2020-10-02$36.44$39.201,781,100——
2020-10-01$36.45$39.211,672,700——
2020-09-30$35.75$38.461,697,300——
2020-09-29$35.51$38.201,281,600——
2020-09-28$36.10$38.61905,800——
2020-09-25$35.80$38.29841,100——
2020-09-24$35.67$38.15988,600——
2020-09-23$35.19$37.641,389,300——
2020-09-22$35.26$37.711,849,900——
2020-09-21$35.12$37.561,915,900——
2020-09-18$35.37$37.832,521,000——
2020-09-17$35.92$38.421,926,400——
2020-09-16$36.66$39.211,908,500——
2020-09-15$37.00$39.571,074,400——
2020-09-14$36.94$39.51981,700——
2020-09-11$36.48$39.02929,900——
2020-09-10$37.03$39.601,271,100——
2020-09-09$37.81$40.441,091,100——
2020-09-08$37.73$40.351,211,800——
2020-09-04$37.94$40.58832,200——
2020-09-03$37.94$40.58982,300——
2020-09-02$38.75$41.441,100,400——
2020-09-01$38.59$41.27567,200——
2020-08-31$38.35$41.021,031,700——
2020-08-28$38.50$41.18402,300——
2020-08-27$38.50$41.18720,400——
2020-08-26$38.17$40.821,162,400——
2020-08-25$38.68$41.37571,900——
2020-08-24$38.22$40.88981,400——
2020-08-21$38.72$41.41496,200——
2020-08-20$38.69$41.38608,900——
2020-08-19$38.51$41.19897,900——
2020-08-18$39.08$41.801,195,600——
2020-08-17$38.79$41.49881,600——
2020-08-14$38.06$40.71516,000——
2020-08-13$38.72$41.411,117,800——
2020-08-12$38.76$41.45942,600——
2020-08-11$38.67$41.361,222,700——
2020-08-10$39.19$41.911,129,500——
2020-08-07$39.52$42.272,348,500——
2020-08-06$41.05$43.90829,500——
2020-08-05$40.96$43.81993,600——
2020-08-04$40.96$43.811,524,100——
2020-08-03$40.23$43.03960,900——
2020-07-31$40.35$43.151,447,700——
2020-07-30$40.35$43.151,129,400——
2020-07-29$40.45$43.26589,100——
2020-07-28$39.51$42.26673,800——
2020-07-27$39.36$42.10798,200——
2020-07-24$38.33$40.991,249,200——
2020-07-23$38.56$41.241,805,500——
2020-07-22$38.98$41.69909,400——
2020-07-21$37.86$40.492,113,500——
2020-07-20$37.55$40.161,950,000——
2020-07-17$37.55$40.161,321,100——
2020-07-16$36.15$38.661,462,700——
2020-07-15$36.15$38.661,797,000——
2020-07-14$35.37$37.831,155,600——
2020-07-13$35.71$38.191,016,700——
2020-07-10$36.75$39.30867,200——
2020-07-09$37.02$39.591,011,900——
2020-07-08$36.56$39.101,697,500——
2020-07-07$37.13$39.711,464,900——
2020-07-06$37.44$40.041,149,800——
2020-07-02$36.71$39.26848,500——
2020-07-01$36.62$39.171,732,300——
2020-06-30$36.30$38.821,479,400——
2020-06-29$36.18$38.691,407,100——
2020-06-26$36.26$38.564,892,700——
2020-06-25$36.50$38.811,284,600——
2020-06-24$36.51$38.822,091,900——
2020-06-23$36.20$38.491,321,400——
2020-06-22$36.86$39.192,410,400——
2020-06-19$36.06$38.343,872,300——
2020-06-18$36.06$38.347,113,700——
2020-06-17$36.19$38.481,366,000——
2020-06-16$36.28$38.581,434,200——
2020-06-15$35.47$37.722,015,800——
2020-06-12$34.81$37.011,379,800——
2020-06-11$34.00$36.152,082,900——
2020-06-10$35.13$37.351,734,700——
2020-06-09$35.25$37.481,244,400——
2020-06-08$35.68$37.942,221,800——
2020-06-05$35.90$38.173,591,400——
2020-06-04$35.25$37.481,682,300——
2020-06-03$35.99$38.271,943,600——
2020-06-02$35.51$37.761,652,800——
2020-06-01$35.76$38.021,268,100——
2020-05-29$35.71$37.974,083,500——
2020-05-28$35.38$37.621,373,000——
2020-05-27$35.23$37.46980,600——
2020-05-26$34.82$37.021,572,100——
2020-05-22$34.69$36.891,039,800——
2020-05-21$34.61$36.802,199,500——
2020-05-20$34.60$36.791,513,600——
2020-05-19$34.01$36.161,894,100——
2020-05-18$34.78$36.981,882,700——
2020-05-15$33.94$36.092,024,300——
2020-05-14$33.42$35.542,462,200——
2020-05-13$32.99$35.082,342,300——
2020-05-12$33.32$35.432,187,000——
2020-05-11$35.35$37.592,273,200——
2020-05-08$35.21$37.443,157,600——
2020-05-07$31.17$33.142,013,300——
2020-05-06$30.13$32.041,993,400——
2020-05-05$29.40$31.262,429,100——
2020-05-04$29.01$30.852,775,100——
2020-05-01$29.29$31.141,329,500——
2020-04-30$30.59$32.532,618,400——
2020-04-29$31.17$33.142,255,800——
2020-04-28$32.29$34.332,795,400——
2020-04-27$32.03$34.061,368,300——
2020-04-24$31.34$33.322,622,100——
2020-04-23$31.81$33.82992,200——
2020-04-22$33.38$35.491,387,000——
2020-04-21$32.84$34.92899,200——
2020-04-20$33.99$36.141,256,500——
2020-04-17$34.27$36.441,449,100——
2020-04-16$33.14$35.241,486,000——
2020-04-15$33.08$35.171,525,700——
2020-04-14$34.77$36.971,189,400——
2020-04-13$34.12$36.282,372,400——
2020-04-09$35.95$38.233,181,600——
2020-04-08$34.48$36.661,938,800——
2020-04-07$34.16$36.321,566,600——
2020-04-06$34.21$36.381,563,200——
2020-04-03$33.47$35.592,167,400——
2020-04-02$33.42$35.542,761,000——
2020-04-01$33.03$35.122,619,400——
2020-03-31$34.04$36.203,008,500——
2020-03-30$34.96$37.172,388,500——
2020-03-27$33.89$35.813,049,800——
2020-03-26$32.96$34.832,308,900——
2020-03-25$31.81$33.613,565,400——
2020-03-24$30.86$32.612,738,800——
2020-03-23$28.32$29.932,909,900——
2020-03-20$30.07$31.784,807,500——
2020-03-19$30.15$31.863,514,900——
2020-03-18$28.64$30.263,562,900——
2020-03-17$28.40$30.013,850,000——
2020-03-16$24.03$25.392,703,100——
2020-03-13$29.72$31.412,978,500——
2020-03-12$27.43$28.992,563,100——
2020-03-11$29.94$31.642,723,100——
2020-03-10$31.20$32.972,017,700——
2020-03-09$29.70$31.382,882,700——
2020-03-06$31.48$33.273,376,300——
2020-03-05$31.73$33.532,919,900——
2020-03-04$33.36$35.251,337,400——
2020-03-03$32.39$34.233,978,200——
2020-03-02$32.50$34.342,839,500——
2020-02-28$30.67$32.413,635,200——
2020-02-27$31.10$32.862,651,400——
2020-02-26$32.34$34.171,992,300——
2020-02-25$33.23$35.122,261,600——
2020-02-24$33.83$35.752,638,600——
2020-02-21$34.81$36.785,070,800——
2020-02-20$37.35$39.471,745,900——
2020-02-19$36.72$38.802,169,200——
2020-02-18$38.29$40.462,887,300——
2020-02-14$38.06$40.221,716,000——
2020-02-13$37.30$39.421,424,900——
2020-02-12$36.56$38.631,600,600——
2020-02-11$35.66$37.681,119,800——
2020-02-10$35.33$37.331,323,000——
2020-02-07$35.10$37.09981,800——
2020-02-06$34.90$36.88816,200——
2020-02-05$34.55$36.51832,500——
2020-02-04$34.51$36.471,126,000——
2020-02-03$34.35$36.301,094,000——
2020-01-31$34.47$36.431,535,100——
2020-01-30$35.14$37.131,515,700——
2020-01-29$35.05$37.041,155,500——
2020-01-28$35.09$37.081,902,900——
2020-01-27$35.04$37.031,844,900——
2020-01-24$35.25$37.25867,800——
2020-01-23$35.73$37.762,043,700——
2020-01-22$35.20$37.201,870,500——
2020-01-21$35.95$37.991,561,500——
2020-01-17$35.42$37.431,328,300——
2020-01-16$35.49$37.50973,600——
2020-01-15$35.37$37.381,122,100——
2020-01-14$35.03$37.021,839,800——
2020-01-13$34.99$36.971,023,100——
2020-01-10$34.58$36.541,382,600——
2020-01-09$33.88$35.801,413,400——
2020-01-08$34.26$36.201,389,200——
2020-01-07$34.16$36.101,324,700——
2020-01-06$34.89$36.872,086,400——
2020-01-03$34.75$36.721,208,200——
2020-01-02$34.34$36.291,678,000——