Americold Realty Trust, Inc. Common Stock (COLD)
22.85
+0.88 (4.01%)
Americold Realty Trust is a leading real estate investment trust (REIT) that specializes in owning and operating cold storage facilities across North America and in select international markets
The company provides essential temperature-controlled warehousing and logistics services to support the food supply chain, ensuring that perishable goods are safely stored and efficiently distributed. With a focus on sustainability and innovation, Americold employs advanced technology to optimize its operations, enhancing the efficiency of food distribution while minimizing waste. The company plays a vital role in the agricultural and food industries, helping to meet the growing demand for refrigerated storage solutions as consumer preferences shift towards fresh and frozen foods.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/31/2025 | 22.06 | 22.22 | 21.77 | 21.85 | 1,198,779 | 21.85 |
| 1/30/2025 | 22.17 | 22.43 | 21.78 | 22.02 | 1,213,609 | 22.02 |
| 1/29/2025 | 22.12 | 22.23 | 21.58 | 21.84 | 1,406,684 | 21.84 |
| 1/28/2025 | 22.24 | 22.73 | 22.07 | 22.12 | 1,941,309 | 22.12 |
| 1/27/2025 | 21.88 | 22.43 | 21.82 | 22.34 | 1,863,955 | 22.34 |
| 1/24/2025 | 21.81 | 21.91 | 21.59 | 21.68 | 1,060,447 | 21.68 |
| 1/23/2025 | 21.56 | 21.89 | 21.30 | 21.80 | 1,024,398 | 21.80 |
| 1/22/2025 | 22.08 | 22.10 | 21.51 | 21.51 | 1,201,909 | 21.51 |
| 1/21/2025 | 21.50 | 22.32 | 21.46 | 22.29 | 1,869,998 | 22.29 |
| 1/17/2025 | 21.52 | 21.77 | 21.37 | 21.40 | 1,486,423 | 21.40 |
| 1/16/2025 | 20.72 | 21.45 | 20.62 | 21.39 | 1,826,087 | 21.39 |
| 1/15/2025 | 21.60 | 21.65 | 20.41 | 20.74 | 1,964,576 | 20.74 |
| 1/14/2025 | 21.03 | 21.26 | 20.84 | 21.09 | 1,600,708 | 21.09 |
| 1/13/2025 | 21.00 | 21.10 | 20.74 | 21.02 | 1,742,646 | 21.02 |
| 1/10/2025 | 20.87 | 21.01 | 20.58 | 20.89 | 2,087,843 | 20.89 |
| 1/08/2025 | 21.27 | 21.30 | 20.97 | 21.17 | 1,563,508 | 21.17 |
| 1/07/2025 | 21.80 | 22.00 | 21.24 | 21.29 | 2,075,247 | 21.29 |
| 1/06/2025 | 21.64 | 21.97 | 21.48 | 21.62 | 1,315,284 | 21.62 |
| 1/03/2025 | 21.36 | 21.67 | 21.16 | 21.62 | 1,335,246 | 21.62 |
| 1/02/2025 | 21.39 | 21.60 | 21.25 | 21.35 | 1,846,021 | 21.35 |
| 12/31/2024 | 21.20 | 0.00 | 21.40 | 21.40 | 0 | 21.40 |
| 12/30/2024 | 21.29 | 21.30 | 20.98 | 21.20 | 1,513,174 | 20.98 |
| 12/27/2024 | 21.41 | 21.54 | 21.14 | 21.40 | 1,819,956 | 21.18 |
| 12/26/2024 | 21.35 | 21.74 | 21.16 | 21.42 | 2,119,788 | 21.20 |
| 12/24/2024 | 21.17 | 21.45 | 20.98 | 21.43 | 1,036,418 | 21.21 |
| 12/23/2024 | 21.37 | 21.50 | 21.19 | 21.27 | 1,995,729 | 21.05 |
| 12/20/2024 | 21.20 | 21.69 | 21.01 | 21.48 | 3,855,194 | 21.26 |
| 12/19/2024 | 21.63 | 21.85 | 21.01 | 21.16 | 1,775,029 | 20.94 |
| 12/18/2024 | 22.21 | 22.53 | 21.63 | 21.70 | 2,027,145 | 21.47 |
| 12/17/2024 | 22.41 | 22.57 | 22.08 | 22.32 | 1,745,648 | 22.09 |
| 12/16/2024 | 22.69 | 23.16 | 22.39 | 22.48 | 1,684,561 | 22.25 |
| 12/13/2024 | 22.36 | 22.85 | 22.33 | 22.80 | 2,802,296 | 22.56 |
| 12/12/2024 | 22.71 | 23.00 | 22.43 | 22.49 | 1,783,258 | 22.26 |
| 12/11/2024 | 22.66 | 22.85 | 22.48 | 22.76 | 1,945,432 | 22.52 |
| 12/10/2024 | 23.41 | 23.41 | 22.58 | 22.66 | 2,328,611 | 22.42 |
| 12/09/2024 | 23.07 | 23.62 | 23.07 | 23.41 | 2,563,805 | 23.17 |
| 12/06/2024 | 22.95 | 23.21 | 22.68 | 23.13 | 1,442,421 | 22.89 |