MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COLD — Americold Realty Trust, Inc.
NYSEAmericold Realty Trust, Inc.
$13.97
+0.16(+1.16%)
- O
- 14.12
- H
- 14.22
- L
- 13.83
- V
- 3.72M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.97
Period Return-29.62%
Period High$20.75
Period Low$10.10
Avg Daily Volume4.70M
Total Trading Days365
COLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.12 | $14.22 | $13.83 | $13.97 | +$0.16 | +1.16% | 3,716,138 | $13.98 | $13.83 $14.22 |
| Oct 1, 2026 | $13.97 | $14.00 | $13.54 | $13.81 | $-0.17 | -1.22% | 3,182,971 | $13.75 | $13.54 $14.00 |
| Sep 30, 2026 | $14.36 | $14.36 | $13.87 | $13.98 | $-0.56 | -3.85% | 4,150,433 | $14.00 | $13.87 $14.36 |
| Sep 29, 2026 | $14.41 | $14.75 | $14.38 | $14.54 | $-0.02 | -0.14% | 3,091,251 | $14.58 | $14.38 $14.75 |
| Sep 28, 2026 | $14.65 | $14.88 | $14.40 | $14.56 | $-0.18 | -1.22% | 4,076,943 | $14.58 | $14.40 $14.88 |
| Sep 25, 2026 | $14.32 | $14.95 | $14.20 | $14.74 | +$0.38 | +2.65% | 3,080,321 | $14.60 | $14.20 $14.95 |
| Sep 24, 2026 | $14.36 | $14.58 | $14.28 | $14.36 | $-0.01 | -0.07% | 2,564,504 | $14.38 | $14.28 $14.58 |
| Sep 23, 2026 | $14.50 | $14.52 | $14.14 | $14.37 | $-0.18 | -1.24% | 2,474,356 | $14.36 | $14.14 $14.52 |
| Sep 22, 2026 | $14.83 | $14.86 | $14.54 | $14.55 | $-0.18 | -1.22% | 2,050,183 | $14.61 | $14.54 $14.86 |
| Sep 21, 2026 | $14.55 | $14.78 | $14.38 | $14.73 | +$0.32 | +2.22% | 2,088,813 | $14.63 | $14.38 $14.78 |
| Sep 18, 2026 | $14.76 | $14.90 | $14.37 | $14.41 | $-0.45 | -3.03% | 7,322,519 | $14.44 | $14.37 $14.90 |
| Sep 17, 2026 | $14.73 | $15.03 | $14.49 | $14.86 | +$0.34 | +2.34% | 5,181,778 | $14.82 | $14.49 $15.03 |
| Sep 16, 2026 | $14.90 | $15.00 | $14.36 | $14.52 | $-0.46 | -3.07% | 2,960,737 | $14.61 | $14.36 $15.00 |
| Sep 15, 2026 | $14.87 | $15.12 | $14.77 | $14.98 | +$0.01 | +0.07% | 3,848,135 | $14.98 | $14.77 $15.12 |
| Sep 14, 2026 | $14.64 | $15.01 | $14.46 | $14.97 | +$0.35 | +2.39% | 4,091,246 | $14.85 | $14.46 $15.01 |
| Sep 11, 2026 | $14.30 | $14.75 | $14.17 | $14.62 | +$0.50 | +3.54% | 5,894,655 | $14.52 | $14.17 $14.75 |
| Sep 10, 2026 | $13.66 | $14.16 | $13.50 | $14.12 | +$0.45 | +3.29% | 4,835,420 | $14.03 | $13.50 $14.16 |
| Sep 9, 2026 | $14.03 | $14.60 | $13.66 | $13.67 | $-0.31 | -2.22% | 2,981,145 | $13.78 | $13.66 $14.60 |
| Sep 8, 2026 | $14.20 | $14.25 | $13.81 | $13.98 | $-0.24 | -1.69% | 2,882,049 | $13.97 | $13.81 $14.25 |
| Sep 4, 2026 | $14.05 | $14.49 | $14.05 | $14.22 | +$0.11 | +0.78% | 2,155,239 | $14.29 | $14.05 $14.49 |
| Sep 3, 2026 | $14.75 | $14.76 | $14.00 | $14.11 | $-0.48 | -3.29% | 3,769,850 | $14.21 | $14.00 $14.76 |
| Sep 2, 2026 | $14.76 | $14.78 | $14.51 | $14.59 | $-0.15 | -1.02% | 2,995,956 | $14.63 | $14.51 $14.78 |
| Sep 1, 2026 | $14.91 | $15.05 | $14.69 | $14.74 | $-0.21 | -1.40% | 4,141,946 | $14.83 | $14.69 $15.05 |
| Aug 31, 2026 | $14.92 | $15.01 | $14.74 | $14.95 | $-0.06 | -0.40% | 5,518,791 | $14.88 | $14.74 $15.01 |
| Aug 28, 2026 | $15.07 | $15.23 | $14.95 | $15.01 | $-0.02 | -0.13% | 2,208,412 | $15.07 | $14.95 $15.23 |
| Aug 27, 2026 | $15.17 | $15.34 | $15.03 | $15.03 | $-0.24 | -1.57% | 2,202,726 | $15.15 | $15.03 $15.34 |
| Aug 26, 2026 | $15.38 | $15.61 | $15.26 | $15.27 | $-0.22 | -1.42% | 2,971,460 | $15.35 | $15.26 $15.61 |
| Aug 25, 2026 | $15.20 | $15.53 | $15.09 | $15.49 | +$0.38 | +2.51% | 3,843,750 | $15.34 | $15.09 $15.53 |
| Aug 24, 2026 | $15.33 | $15.59 | $15.09 | $15.11 | $-0.14 | -0.92% | 4,857,058 | $15.30 | $15.09 $15.59 |
| Aug 21, 2026 | $15.23 | $15.35 | $15.04 | $15.25 | +$0.23 | +1.53% | 2,095,029 | $15.24 | $15.04 $15.35 |