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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$32.79$36.401,300,100——
2021-12-30$32.89$36.511,010,000——
2021-12-29$32.70$36.051,089,500——
2021-12-28$32.81$36.171,337,300——
2021-12-27$32.50$35.83772,800——
2021-12-23$31.96$35.24871,800——
2021-12-22$31.92$35.191,138,700——
2021-12-21$32.25$35.561,891,600——
2021-12-20$31.20$34.401,881,100——
2021-12-17$32.32$35.633,751,000——
2021-12-16$31.82$35.082,055,300——
2021-12-15$32.07$35.362,249,300——
2021-12-14$31.74$34.993,247,300——
2021-12-13$33.30$36.712,269,900——
2021-12-10$32.36$35.681,205,100——
2021-12-09$32.41$35.732,408,200——
2021-12-08$33.31$36.731,967,700——
2021-12-07$32.99$36.371,249,800——
2021-12-06$33.00$36.381,805,600——
2021-12-03$32.13$35.421,742,100——
2021-12-02$31.79$35.051,798,500——
2021-12-01$31.41$34.632,616,000——
2021-11-30$32.64$35.993,547,000——
2021-11-29$32.40$35.721,810,400——
2021-11-26$31.60$34.841,262,300——
2021-11-24$32.41$35.731,124,400——
2021-11-23$32.12$35.411,667,500——
2021-11-22$32.24$35.551,924,000——
2021-11-19$32.14$35.441,921,900——
2021-11-18$32.01$35.292,632,500——
2021-11-17$31.99$35.272,203,200——
2021-11-16$31.58$34.823,645,600——
2021-11-15$31.16$34.353,822,600——
2021-11-12$29.80$32.861,950,700——
2021-11-11$30.25$33.351,709,400——
2021-11-10$29.66$32.702,487,500——
2021-11-09$29.26$32.261,663,500——
2021-11-08$29.21$32.201,283,900——
2021-11-05$29.42$32.443,475,100——
2021-11-04$29.70$32.754,681,500——
2021-11-03$30.29$33.401,573,400——
2021-11-02$29.87$32.931,784,100——
2021-11-01$29.89$32.951,708,800——
2021-10-29$29.47$32.492,174,600——
2021-10-28$29.88$32.942,222,700——
2021-10-27$29.47$32.491,996,300——
2021-10-26$29.84$32.901,085,900——
2021-10-25$29.84$32.901,820,500——
2021-10-22$29.97$33.042,974,000——
2021-10-21$30.33$33.443,803,500——
2021-10-20$30.52$33.652,006,300——
2021-10-19$29.83$32.892,193,700——
2021-10-18$29.68$32.721,943,000——
2021-10-15$30.36$33.471,863,100——
2021-10-14$30.01$33.092,242,900——
2021-10-13$29.74$32.794,404,600——
2021-10-12$29.07$32.053,373,400——
2021-10-11$28.13$31.011,515,600——
2021-10-08$28.13$31.011,715,000——
2021-10-07$28.47$31.393,164,000——
2021-10-06$28.28$31.183,436,200——
2021-10-05$28.30$31.203,007,200——
2021-10-04$28.88$31.841,627,100——
2021-10-01$29.14$32.131,984,500——
2021-09-30$29.05$32.033,137,700——
2021-09-29$29.23$32.234,219,000——
2021-09-28$29.62$32.412,449,000——
2021-09-27$29.75$32.563,653,900——
2021-09-24$30.70$33.603,896,000——
2021-09-23$30.95$33.874,736,500——
2021-09-22$31.05$33.988,648,400——
2021-09-21$31.62$34.604,840,400——
2021-09-20$34.48$37.731,549,900——
2021-09-17$34.64$37.913,063,900——
2021-09-16$35.16$38.481,669,300——
2021-09-15$35.31$38.641,317,100——
2021-09-14$35.31$38.641,479,300——
2021-09-13$35.11$38.421,278,200——
2021-09-10$35.30$38.631,882,400——
2021-09-09$36.12$39.531,357,500——
2021-09-08$37.09$40.591,345,800——
2021-09-07$37.16$40.671,607,900——
2021-09-03$37.68$41.231,373,600——
2021-09-02$37.52$41.061,645,800——
2021-09-01$37.40$40.931,762,000——
2021-08-31$36.74$40.212,224,800——
2021-08-30$36.67$40.131,753,200——
2021-08-27$36.70$40.161,512,700——
2021-08-26$36.77$40.241,604,300——
2021-08-25$36.10$39.511,859,800——
2021-08-24$36.38$39.811,534,900——
2021-08-23$36.16$39.572,765,800——
2021-08-20$37.25$40.762,054,200——
2021-08-19$37.29$40.811,469,000——
2021-08-18$37.33$40.853,644,200——
2021-08-17$36.84$40.321,220,500——
2021-08-16$36.78$40.251,075,200——
2021-08-13$37.03$40.521,172,500——
2021-08-12$37.00$40.492,626,100——
2021-08-11$36.82$40.292,906,600——
2021-08-10$36.13$39.544,444,800——
2021-08-09$36.38$39.815,391,600——
2021-08-06$37.21$40.7210,450,300——
2021-08-05$38.73$42.381,853,100——
2021-08-04$38.42$42.041,653,300——
2021-08-03$38.41$42.031,749,900——
2021-08-02$38.70$42.352,599,300——
2021-07-30$38.85$42.521,930,900——
2021-07-29$38.83$42.491,607,100——
2021-07-28$38.82$42.482,517,500——
2021-07-27$38.50$42.132,477,500——
2021-07-26$38.65$42.301,935,500——
2021-07-23$39.30$43.013,196,600——
2021-07-22$38.78$42.445,916,900——
2021-07-21$39.73$43.482,547,400——
2021-07-20$40.38$44.192,859,400——
2021-07-19$39.58$43.311,367,800——
2021-07-16$39.79$43.541,106,000——
2021-07-15$39.36$43.07887,200——
2021-07-14$39.15$42.841,000,100——
2021-07-13$38.93$42.601,232,300——
2021-07-12$39.38$43.101,317,500——
2021-07-09$39.14$42.831,302,600——
2021-07-08$38.54$42.181,220,500——
2021-07-07$38.70$42.351,611,900——
2021-07-06$38.64$42.291,666,800——
2021-07-02$38.22$41.831,800,000——
2021-07-01$37.75$41.312,462,800——
2021-06-30$37.85$41.422,402,700——
2021-06-29$38.81$42.471,555,400——
2021-06-28$39.03$42.471,748,900——
2021-06-25$39.10$42.554,141,700——
2021-06-24$37.93$41.271,469,200——
2021-06-23$38.06$41.421,886,300——
2021-06-22$37.90$41.241,488,700——
2021-06-21$37.96$41.311,013,600——
2021-06-18$37.62$40.941,672,000——
2021-06-17$38.33$41.711,485,300——
2021-06-16$38.44$41.831,021,900——
2021-06-15$38.61$42.011,184,500——
2021-06-14$39.27$42.731,260,900——
2021-06-11$39.22$42.681,418,500——
2021-06-10$39.47$42.951,888,700——
2021-06-09$39.26$42.721,610,600——
2021-06-08$39.78$43.291,547,700——
2021-06-07$39.48$42.961,986,000——
2021-06-04$38.69$42.101,603,800——
2021-06-03$38.77$42.191,742,000——
2021-06-02$38.75$42.171,954,000——
2021-06-01$38.20$41.572,115,300——
2021-05-28$38.02$41.371,649,600——
2021-05-27$37.69$41.014,945,200——
2021-05-26$38.48$41.871,528,000——
2021-05-25$38.41$41.802,355,400——
2021-05-24$37.99$41.341,325,100——
2021-05-21$38.00$41.351,772,700——
2021-05-20$37.79$41.121,721,700——
2021-05-19$37.87$41.211,137,300——
2021-05-18$37.72$41.051,536,900——
2021-05-17$37.94$41.292,129,100——
2021-05-14$38.36$41.741,319,800——
2021-05-13$37.35$40.642,888,200——
2021-05-12$37.29$40.581,804,400——
2021-05-11$37.97$41.321,253,700——
2021-05-10$38.59$41.992,048,100——
2021-05-07$38.37$41.754,890,600——
2021-05-06$37.83$41.172,148,000——
2021-05-05$38.60$42.001,999,700——
2021-05-04$39.35$42.821,844,500——
2021-05-03$40.01$43.541,643,500——
2021-04-30$40.39$43.951,655,900——
2021-04-29$39.75$43.251,780,100——
2021-04-28$38.85$42.281,449,800——
2021-04-27$39.00$42.44988,100——
2021-04-26$39.66$43.161,769,000——
2021-04-23$39.26$42.721,861,100——
2021-04-22$38.70$42.111,044,500——
2021-04-21$39.16$42.613,849,900——
2021-04-20$39.11$42.566,576,600——
2021-04-19$38.70$42.111,812,000——
2021-04-16$39.24$42.70939,100——
2021-04-15$39.68$43.181,577,700——
2021-04-14$38.78$42.201,089,700——
2021-04-13$39.85$43.361,630,600——
2021-04-12$39.57$43.061,031,400——
2021-04-09$39.43$42.91736,400——
2021-04-08$39.29$42.751,102,700——
2021-04-07$39.56$43.051,235,700——
2021-04-06$39.58$43.071,924,500——
2021-04-05$38.99$42.431,766,700——
2021-04-01$38.74$42.161,725,900——
2021-03-31$38.47$41.861,881,500——
2021-03-30$38.59$41.991,253,900——
2021-03-29$39.12$42.331,775,700——
2021-03-26$38.94$42.141,405,300——
2021-03-25$38.18$41.311,090,500——
2021-03-24$37.62$40.711,081,800——
2021-03-23$37.42$40.492,087,300——
2021-03-22$37.21$40.262,129,200——
2021-03-19$37.37$40.4410,003,400——
2021-03-18$37.95$41.062,751,300——
2021-03-17$37.43$40.502,481,400——
2021-03-16$37.86$40.973,439,800——
2021-03-15$37.13$40.185,618,100——
2021-03-12$35.67$38.602,055,000——
2021-03-11$34.60$37.442,080,100——
2021-03-10$34.60$37.441,152,200——
2021-03-09$34.50$37.331,417,700——
2021-03-08$33.90$36.681,893,300——
2021-03-05$34.26$37.071,743,700——
2021-03-04$34.05$36.842,347,700——
2021-03-03$34.26$37.071,418,100——
2021-03-02$34.50$37.331,703,400——
2021-03-01$35.26$38.151,743,500——
2021-02-26$35.04$37.921,387,800——
2021-02-25$36.21$39.181,765,800——
2021-02-24$37.25$40.31911,600——
2021-02-23$37.45$40.522,118,800——
2021-02-22$37.25$40.313,047,400——
2021-02-19$36.78$39.802,748,300——
2021-02-18$35.37$38.271,487,100——
2021-02-17$35.65$38.581,801,200——
2021-02-16$35.52$38.431,163,500——
2021-02-12$35.64$38.561,863,100——
2021-02-11$36.44$39.431,562,400——
2021-02-10$36.40$39.391,936,800——
2021-02-09$36.49$39.481,584,000——
2021-02-08$36.19$39.161,019,900——
2021-02-05$36.52$39.521,004,900——
2021-02-04$35.98$38.931,015,800——
2021-02-03$36.07$39.03786,100——
2021-02-02$36.52$39.521,608,400——
2021-02-01$36.03$38.991,500,400——
2021-01-29$34.91$37.771,581,000——
2021-01-28$34.76$37.611,720,300——
2021-01-27$34.88$37.741,184,000——
2021-01-26$36.16$39.13722,100——
2021-01-25$35.89$38.831,152,900——
2021-01-22$35.40$38.301,009,100——
2021-01-21$35.34$38.241,086,300——
2021-01-20$35.21$38.102,776,500——
2021-01-19$34.17$36.971,238,700——
2021-01-15$34.16$36.962,135,300——
2021-01-14$34.18$36.982,011,100——
2021-01-13$34.87$37.73705,200——
2021-01-12$34.73$37.581,180,200——
2021-01-11$34.85$37.711,078,200——
2021-01-08$35.22$38.111,100,400——
2021-01-07$34.29$37.101,526,700——
2021-01-06$34.38$37.201,720,900——
2021-01-05$35.37$38.271,682,900——
2021-01-04$35.70$38.632,185,100——