Americold Realty Trust, Inc. Common Stock (COLD)
21.85
-0.17 (-0.77%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 22.06 | 22.22 | 21.77 | 21.85 | 1,189,332 | 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 | 21.20 |
| 12/27/2024 | 21.41 | 21.54 | 21.14 | 21.40 | 1,819,956 | 21.40 |
| 12/26/2024 | 21.35 | 21.74 | 21.16 | 21.42 | 2,119,788 | 21.42 |
| 12/24/2024 | 21.17 | 21.45 | 20.98 | 21.43 | 1,036,418 | 21.43 |
| 12/23/2024 | 21.37 | 21.50 | 21.19 | 21.27 | 1,995,729 | 21.27 |
| 12/20/2024 | 21.20 | 21.69 | 21.01 | 21.48 | 3,855,194 | 21.48 |
| 12/19/2024 | 21.63 | 21.85 | 21.01 | 21.16 | 1,775,029 | 21.16 |
| 12/18/2024 | 22.21 | 22.53 | 21.63 | 21.70 | 2,027,145 | 21.70 |
| 12/17/2024 | 22.41 | 22.57 | 22.08 | 22.32 | 1,745,648 | 22.32 |
| 12/16/2024 | 22.69 | 23.16 | 22.39 | 22.48 | 1,684,561 | 22.48 |
| 12/13/2024 | 22.36 | 22.85 | 22.33 | 22.80 | 2,802,296 | 22.80 |
| 12/12/2024 | 22.71 | 23.00 | 22.43 | 22.49 | 1,783,258 | 22.49 |
| 12/11/2024 | 22.66 | 22.85 | 22.48 | 22.76 | 1,945,432 | 22.76 |
| 12/10/2024 | 23.41 | 23.41 | 22.58 | 22.66 | 2,328,611 | 22.66 |
| 12/09/2024 | 23.07 | 23.62 | 23.07 | 23.41 | 2,563,805 | 23.41 |
| 12/06/2024 | 22.95 | 23.21 | 22.68 | 23.13 | 1,442,421 | 23.13 |
| 12/05/2024 | 22.69 | 23.05 | 22.43 | 23.04 | 1,877,864 | 23.04 |
| 12/04/2024 | 23.08 | 23.24 | 22.72 | 22.85 | 1,257,195 | 22.85 |
| 12/03/2024 | 23.44 | 23.57 | 22.97 | 23.10 | 1,653,606 | 23.10 |
| 12/02/2024 | 23.84 | 23.88 | 23.39 | 23.41 | 2,333,542 | 23.41 |
| 11/29/2024 | 24.01 | 24.11 | 23.70 | 23.86 | 1,457,228 | 23.86 |
| 11/27/2024 | 23.93 | 24.22 | 23.80 | 24.04 | 2,031,364 | 24.04 |
| 11/26/2024 | 23.86 | 24.00 | 23.37 | 23.66 | 1,624,032 | 23.66 |
| 11/25/2024 | 23.26 | 24.00 | 23.15 | 24.00 | 2,488,721 | 24.00 |
| 11/22/2024 | 23.00 | 23.17 | 22.89 | 23.09 | 1,779,918 | 23.09 |
| 11/21/2024 | 22.78 | 23.20 | 22.69 | 22.88 | 2,499,870 | 22.88 |
| 11/20/2024 | 22.03 | 22.82 | 21.94 | 22.81 | 3,997,016 | 22.81 |
| 11/19/2024 | 21.78 | 22.34 | 21.69 | 22.15 | 2,123,047 | 22.15 |
| 11/18/2024 | 21.73 | 21.96 | 21.64 | 21.75 | 2,722,290 | 21.75 |
| 11/15/2024 | 21.65 | 22.14 | 21.53 | 21.82 | 2,522,510 | 21.82 |
| 11/14/2024 | 22.44 | 22.45 | 21.54 | 21.73 | 2,224,051 | 21.73 |
| 11/13/2024 | 22.77 | 22.93 | 22.18 | 22.35 | 2,899,840 | 22.35 |
| 11/12/2024 | 22.65 | 23.00 | 22.45 | 22.70 | 2,687,389 | 22.70 |
| 11/11/2024 | 22.62 | 23.05 | 22.59 | 22.82 | 2,074,953 | 22.82 |
| 11/08/2024 | 23.17 | 23.58 | 22.70 | 22.76 | 2,310,143 | 22.76 |
| 11/07/2024 | 24.50 | 24.74 | 22.73 | 23.17 | 7,430,344 | 23.17 |
| 11/06/2024 | 26.30 | 26.42 | 24.84 | 25.26 | 3,803,407 | 25.26 |
| 11/05/2024 | 25.66 | 26.20 | 25.53 | 26.19 | 1,455,278 | 26.19 |
| 11/04/2024 | 25.44 | 25.86 | 25.37 | 25.81 | 1,544,233 | 25.81 |
| 11/01/2024 | 25.82 | 25.99 | 25.36 | 25.39 | 1,093,259 | 25.39 |