Americold Realty Stock Price History
NYSE: COLDReal EstateReal Estate Investment TrustsUSD
13.99+0.18 (+1.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COLD price history at a glance
The price history for Americold Realty (COLD) on this page begins on January 15, 2018, when the stock closed at $17.77; it most recently closed at $13.99 on October 5, 2026. The highest price in this record is $41.29, reached on August 3, 2020; the latest close is 66.1% below that peak. Across the 7 complete calendar years in the table, COLD finished higher in 3 and lower in 4. Its best year was 2019 (+36.5%) and its worst was 2025 (-40.1%).
Over roughly 9 years the share price changed -21.3%, a -2.7% compound annual price return (excluding dividends). In the last 12 months alone, COLD has gained 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $41.29
- Date of high
- Aug 3, 2020
- Low since 2018
- $10.10
- Date of low
- Nov 17, 2025
- 52-week high
- $16.88
- 52-week low
- $10.10
- IPO year
- 2018
- Last close
- $13.81
COLD returns
1 week
0.00%
1 month
-1.22%
3 months
-12.15%
6 months
+14.99%
Year to date
+7.39%
1 year
+2.14%
3 years
-48.53%
5 years
-53.92%
COLD price return, excluding dividends.
COLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.99 | +8.11% |
| 2025 | 12.94 | -40.15% |
| 2024 | 21.62 | -28.58% |
| 2023 | 30.27 | +6.92% |
| 2022 | 28.31 | -13.66% |
| 2021 | 32.79 | -12.16% |
| 2020 | 37.33 | +7.42% |
| 2019 | 34.75 | +36.54% |
| 2018* | 25.45 | +43.22% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
COLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.65 | 13.89 | 13.33 | 13.81 | +1.17% | |
| 13.88 | 13.99 | 13.63 | 13.65 | -1.52% | |
| 14.30 | 14.30 | 13.80 | 13.86 | -1.35% | |
| 13.93 | 14.45 | 13.84 | 14.05 | +0.57% | |
| 14.12 | 14.22 | 13.83 | 13.97 | +1.16% | |
| 13.97 | 14.00 | 13.54 | 13.81 | -1.22% | |
| 14.36 | 14.36 | 13.87 | 13.98 | -3.85% | |
| 14.41 | 14.75 | 14.38 | 14.54 | -0.14% | |
| 14.65 | 14.88 | 14.40 | 14.56 | -1.22% | |
| 14.32 | 14.95 | 14.20 | 14.74 | +2.65% | |
| 14.36 | 14.58 | 14.28 | 14.36 | -0.07% | |
| 14.50 | 14.52 | 14.14 | 14.37 | -1.24% | |
| 14.83 | 14.86 | 14.54 | 14.55 | -1.22% | |
| 14.55 | 14.78 | 14.38 | 14.73 | +2.22% | |
| 14.76 | 14.90 | 14.37 | 14.41 | -3.03% | |
| 14.73 | 15.03 | 14.49 | 14.86 | +2.34% | |
| 14.90 | 15.00 | 14.36 | 14.52 | -3.07% | |
| 14.87 | 15.12 | 14.77 | 14.98 | +0.07% | |
| 14.64 | 15.01 | 14.46 | 14.97 | +2.39% | |
| 14.30 | 14.75 | 14.17 | 14.62 | +3.54% | |
| 13.66 | 14.16 | 13.50 | 14.12 | +3.29% | |
| 14.03 | 14.60 | 13.66 | 13.67 | -2.22% | |
| 14.20 | 14.25 | 13.81 | 13.98 | -1.69% | |
| 14.05 | 14.49 | 14.05 | 14.22 | +0.78% | |
| 14.75 | 14.76 | 14.00 | 14.11 | -3.29% | |
| 14.76 | 14.78 | 14.51 | 14.59 | -1.02% | |
| 14.91 | 15.05 | 14.69 | 14.74 | -1.40% | |
| 14.92 | 15.01 | 14.74 | 14.95 | -0.40% | |
| 15.07 | 15.23 | 14.95 | 15.01 | -0.13% | |
| 15.17 | 15.34 | 15.03 | 15.03 | -1.57% | |
| 15.38 | 15.61 | 15.26 | 15.27 | -1.42% | |
| 15.20 | 15.53 | 15.09 | 15.49 | +2.51% | |
| 15.33 | 15.59 | 15.09 | 15.11 | -0.92% | |
| 15.23 | 15.35 | 15.04 | 15.25 | +1.53% | |
| 15.06 | 15.23 | 14.85 | 15.02 | -0.40% | |
| 15.24 | 15.27 | 14.95 | 15.08 | +1.48% | |
| 14.52 | 15.04 | 14.52 | 14.86 | +2.48% | |
| 14.76 | 14.79 | 14.35 | 14.50 | -2.55% | |
| 15.07 | 15.28 | 14.83 | 14.88 | -1.59% | |
| 14.69 | 15.28 | 14.56 | 15.12 | +3.56% | |
| 14.53 | 14.69 | 14.42 | 14.60 | +0.83% | |
| 14.45 | 14.83 | 14.36 | 14.48 | -0.75% | |
| 14.74 | 15.00 | 14.51 | 14.59 | -2.47% | |
| 14.45 | 15.07 | 14.39 | 14.96 | +3.74% | |
| 15.32 | 15.53 | 14.32 | 14.42 | +2.78% | |
| 14.19 | 14.28 | 13.90 | 14.03 | -0.99% | |
| 14.09 | 14.26 | 13.87 | 14.17 | +0.43% | |
| 14.11 | 14.25 | 13.84 | 14.11 | +0.14% | |
| 14.44 | 14.44 | 14.00 | 14.09 | -2.56% | |
| 14.84 | 14.86 | 14.25 | 14.46 | -2.10% | |
| 14.65 | 14.97 | 14.64 | 14.77 | +1.16% | |
| 14.67 | 14.88 | 14.48 | 14.60 | -0.21% | |
| 14.33 | 14.70 | 14.32 | 14.63 | +2.16% | |
| 13.88 | 14.44 | 13.87 | 14.32 | +1.56% | |
| 14.71 | 14.92 | 13.77 | 14.10 | -7.84% | |
| 15.42 | 15.48 | 15.16 | 15.30 | -0.26% | |
| 15.47 | 15.63 | 15.31 | 15.34 | -0.78% | |
| 15.91 | 15.99 | 15.37 | 15.46 | -2.95% | |
| 15.76 | 16.14 | 15.76 | 15.93 | +0.13% | |
| 15.83 | 16.16 | 15.77 | 15.91 | +0.82% | |
| 15.99 | 16.02 | 15.63 | 15.78 | -0.75% | |
| 15.75 | 15.92 | 15.63 | 15.90 | +1.34% | |
| 15.57 | 15.79 | 15.56 | 15.69 | +1.16% | |
| 15.81 | 15.84 | 15.43 | 15.51 | -1.34% | |
| 15.71 | 15.92 | 15.62 | 15.72 | 0.00% | |
| 16.10 | 16.14 | 15.64 | 15.72 | -3.26% | |
| 16.35 | 16.88 | 16.21 | 16.25 | +0.81% | |
| 16.00 | 16.22 | 15.88 | 16.12 | -0.74% | |
| 16.21 | 16.42 | 15.96 | 16.24 | +1.37% | |
| 15.77 | 16.21 | 15.73 | 16.02 | +1.91% | |
| 15.70 | 16.05 | 15.69 | 15.72 | -2.42% | |
| 15.97 | 16.11 | 15.58 | 16.11 | +0.88% | |
| 15.48 | 16.00 | 15.32 | 15.97 | +6.97% | |
| 14.26 | 14.97 | 14.04 | 14.93 | +5.59% | |
| 14.23 | 14.56 | 14.12 | 14.14 | +0.28% | |
| 13.97 | 14.17 | 13.90 | 14.10 | +0.93% | |
| 14.26 | 14.26 | 13.91 | 13.97 | -0.71% | |
| 14.29 | 14.43 | 14.01 | 14.07 | -0.57% | |
| 14.59 | 14.66 | 14.08 | 14.15 | -3.21% | |
| 14.55 | 14.73 | 14.53 | 14.62 | +0.48% | |
| 14.71 | 14.87 | 14.33 | 14.55 | +0.62% | |
| 14.83 | 14.97 | 14.44 | 14.46 | -1.43% | |
| 14.48 | 14.78 | 14.31 | 14.67 | +2.16% | |
| 14.84 | 14.88 | 14.27 | 14.36 | -3.56% | |
| 14.81 | 15.23 | 14.66 | 14.89 | +2.76% | |
| 14.66 | 14.96 | 14.36 | 14.49 | -1.50% | |
| 14.75 | 14.99 | 14.70 | 14.71 | -1.74% | |
| 14.75 | 15.09 | 14.68 | 14.97 | +2.46% | |
| 14.83 | 14.97 | 14.59 | 14.61 | -2.47% | |
| 15.39 | 15.49 | 14.92 | 14.98 | -2.35% | |
| 15.46 | 15.69 | 15.28 | 15.34 | -2.23% | |
| 15.82 | 16.02 | 15.56 | 15.69 | -0.76% | |
| 15.27 | 15.88 | 15.09 | 15.81 | +3.13% | |
| 14.86 | 15.34 | 14.86 | 15.33 | +3.16% | |
| 14.87 | 14.98 | 14.66 | 14.86 | +0.34% | |
| 14.53 | 14.93 | 14.49 | 14.81 | +2.56% | |
| 14.19 | 14.58 | 14.10 | 14.44 | +0.21% | |
| 14.04 | 14.46 | 13.84 | 14.41 | +2.86% | |
| 14.43 | 14.52 | 14.00 | 14.01 | -3.31% | |
| 14.35 | 14.52 | 14.25 | 14.49 | +1.61% | |
| 14.33 | 14.41 | 14.12 | 14.26 | -2.26% | |
| 14.93 | 15.02 | 14.56 | 14.59 | -2.15% | |
| 14.70 | 14.97 | 14.63 | 14.91 | +0.74% | |
| 14.55 | 14.81 | 14.21 | 14.80 | +1.65% | |
| 15.09 | 15.15 | 14.24 | 14.56 | -1.89% | |
| 15.00 | 15.20 | 14.73 | 14.84 | -0.87% | |
| 13.10 | 15.00 | 13.10 | 14.97 | +17.87% | |
| 12.13 | 12.74 | 12.13 | 12.70 | +5.92% | |
| 11.93 | 12.10 | 11.78 | 11.99 | +0.67% | |
| 12.21 | 12.51 | 11.90 | 11.91 | -3.01% | |
| 12.35 | 12.44 | 12.20 | 12.28 | +0.41% | |
| 12.09 | 12.29 | 12.06 | 12.23 | +1.92% | |
| 12.36 | 12.52 | 11.95 | 12.00 | -3.77% | |
| 12.35 | 12.51 | 12.09 | 12.47 | +1.71% | |
| 12.60 | 12.71 | 12.24 | 12.26 | -4.44% | |
| 12.24 | 12.86 | 12.12 | 12.83 | +4.56% | |
| 12.25 | 12.43 | 12.12 | 12.27 | +0.25% | |
| 12.70 | 12.73 | 12.20 | 12.24 | -2.55% | |
| 12.90 | 12.90 | 12.50 | 12.56 | -2.86% | |
| 12.72 | 12.95 | 12.70 | 12.93 | +1.02% | |
| 12.63 | 12.98 | 12.47 | 12.80 | +3.23% | |
| 12.16 | 12.47 | 12.12 | 12.40 | +2.39% | |
| 12.36 | 12.49 | 12.03 | 12.11 | -1.94% | |
| 12.33 | 12.49 | 12.25 | 12.35 | +0.57% | |
| 11.97 | 12.34 | 11.89 | 12.28 | +2.25% | |
| 12.08 | 12.22 | 11.94 | 12.01 | 0.00% | |
| 11.87 | 12.24 | 11.84 | 12.01 | +0.25% | |
| 11.67 | 11.98 | 11.57 | 11.98 | +4.90% | |
| 11.48 | 11.60 | 11.38 | 11.42 | -0.87% | |
| 11.51 | 11.63 | 11.37 | 11.52 | +0.35% | |
| 11.16 | 11.49 | 10.98 | 11.48 | +2.23% | |
| 11.46 | 11.55 | 11.22 | 11.23 | -2.01% | |
| 11.46 | 11.66 | 11.28 | 11.46 | 0.00% | |
| 11.09 | 11.49 | 10.90 | 11.46 | +4.75% | |
| 11.09 | 11.28 | 10.70 | 10.94 | -2.06% | |
| 11.29 | 11.47 | 11.16 | 11.17 | -1.24% | |
| 11.47 | 11.56 | 11.17 | 11.31 | -0.18% | |
| 11.15 | 11.48 | 11.08 | 11.33 | +0.53% | |
| 11.50 | 11.63 | 11.25 | 11.27 | +0.18% | |
| 11.52 | 11.58 | 11.07 | 11.25 | -2.26% | |
| 11.89 | 11.90 | 11.47 | 11.51 | -3.76% | |
| 11.97 | 12.24 | 11.87 | 11.96 | -0.17% | |
| 11.64 | 12.16 | 11.54 | 11.98 | +5.18% | |
| 11.28 | 11.54 | 11.24 | 11.39 | +2.34% | |
| 11.41 | 11.60 | 11.06 | 11.13 | -1.33% | |
| 11.77 | 11.87 | 11.27 | 11.28 | -4.73% | |
| 12.17 | 12.17 | 11.64 | 11.84 | -2.15% | |
| 12.18 | 12.28 | 12.01 | 12.10 | -1.22% | |
| 12.33 | 12.33 | 11.86 | 12.25 | -2.08% | |
| 12.77 | 12.77 | 12.36 | 12.51 | -1.50% | |
| 12.36 | 12.76 | 12.34 | 12.70 | +1.11% | |
| 12.67 | 12.74 | 12.39 | 12.56 | -0.95% | |
| 12.75 | 12.85 | 12.42 | 12.68 | -2.84% | |
| 13.25 | 13.35 | 12.99 | 13.05 | -2.54% | |
| 13.37 | 13.67 | 13.27 | 13.39 | -1.40% | |
| 13.22 | 13.66 | 13.12 | 13.58 | +3.43% | |
| 13.00 | 13.20 | 12.74 | 13.13 | +0.38% | |
| 13.30 | 13.33 | 13.04 | 13.08 | -1.65% | |
| 13.42 | 13.53 | 13.08 | 13.30 | -0.82% | |
| 13.83 | 13.89 | 13.17 | 13.41 | -3.46% | |
| 12.39 | 14.05 | 12.39 | 13.89 | +15.75% | |
| 12.38 | 12.39 | 11.95 | 12.00 | -2.60% | |
| 12.49 | 12.50 | 12.12 | 12.32 | -0.32% | |
| 12.42 | 12.55 | 12.22 | 12.36 | +0.16% | |
| 12.52 | 12.77 | 12.02 | 12.34 | -1.67% | |
| 12.84 | 12.96 | 12.49 | 12.55 | -2.49% | |
| 12.85 | 12.98 | 12.79 | 12.87 | +0.94% | |
| 12.65 | 12.90 | 12.51 | 12.75 | +0.71% | |
| 12.67 | 12.77 | 12.55 | 12.66 | +1.20% | |
| 12.42 | 12.87 | 12.31 | 12.51 | -3.92% | |
| 12.70 | 13.20 | 12.66 | 13.02 | +2.92% | |
| 12.53 | 12.69 | 12.36 | 12.65 | +0.72% | |
| 12.38 | 12.64 | 12.30 | 12.56 | +1.21% | |
| 12.40 | 12.68 | 12.21 | 12.41 | +0.24% | |
| 12.36 | 12.59 | 12.21 | 12.38 | +0.73% | |
| 12.83 | 12.87 | 12.24 | 12.29 | -3.83% | |
| 12.67 | 12.91 | 12.55 | 12.78 | -1.39% | |
| 13.26 | 13.44 | 12.89 | 12.96 | -2.11% | |
| 12.95 | 13.26 | 12.91 | 13.24 | +2.08% | |
| 13.22 | 13.34 | 12.83 | 12.97 | -1.59% | |
| 13.32 | 13.37 | 12.98 | 13.18 | +0.84% | |
| 13.45 | 13.54 | 13.01 | 13.07 | -3.61% | |
| 13.33 | 13.66 | 13.29 | 13.56 | +1.04% | |
| 13.54 | 13.61 | 13.24 | 13.42 | -0.81% | |
| 13.26 | 13.63 | 13.26 | 13.53 | +1.81% | |
| 13.26 | 13.37 | 13.08 | 13.29 | +0.30% | |
| 13.25 | 13.42 | 13.11 | 13.25 | -0.23% | |
| 13.37 | 13.45 | 12.98 | 13.28 | +0.99% | |
| 12.78 | 13.39 | 12.74 | 13.15 | +2.18% | |
| 13.33 | 13.47 | 12.87 | 12.87 | -2.57% | |
| 13.05 | 13.42 | 12.99 | 13.21 | +0.99% | |
| 12.89 | 13.24 | 12.60 | 13.08 | +1.08% | |
| 12.94 | 13.32 | 12.70 | 12.94 | +0.62% | |
| 13.10 | 13.25 | 12.80 | 12.86 | -3.74% | |
| 12.76 | 13.54 | 12.73 | 13.36 | +4.78% | |
| 12.74 | 12.84 | 12.60 | 12.75 | -0.47% | |
| 12.50 | 12.83 | 12.40 | 12.81 | +1.91% | |
| 12.32 | 12.58 | 12.23 | 12.57 | +3.03% | |
| 12.32 | 12.33 | 12.09 | 12.20 | -1.37% | |
| 12.19 | 12.50 | 12.13 | 12.37 | +1.31% | |
| 12.39 | 12.49 | 12.20 | 12.21 | -1.45% | |
| 12.50 | 12.54 | 12.16 | 12.39 | -1.90% | |
| 12.68 | 12.99 | 12.58 | 12.63 | +0.24% | |
| 12.79 | 13.06 | 12.60 | 12.60 | -1.49% | |
| 12.73 | 12.91 | 12.63 | 12.79 | +0.47% | |
| 12.65 | 12.83 | 12.40 | 12.73 | +1.92% | |
| 12.41 | 12.65 | 12.27 | 12.49 | +0.48% | |
| 11.40 | 12.55 | 11.40 | 12.43 | +10.39% | |
| 10.66 | 11.29 | 10.65 | 11.26 | +6.33% | |
| 10.80 | 11.07 | 10.51 | 10.59 | -1.49% | |
| 11.07 | 11.15 | 10.69 | 10.75 | -3.33% | |
| 11.11 | 11.20 | 10.85 | 11.12 | +0.36% | |
| 11.15 | 11.31 | 10.98 | 11.08 | -0.36% | |
| 11.03 | 11.33 | 10.95 | 11.12 | +1.18% | |
| 10.70 | 10.99 | 10.62 | 10.99 | +1.48% | |
| 10.79 | 10.93 | 10.73 | 10.83 | +0.37% | |
| 10.54 | 11.05 | 10.49 | 10.79 | +2.18% | |
| 10.52 | 10.71 | 10.52 | 10.56 | +0.86% | |
| 10.43 | 10.57 | 10.28 | 10.47 | +0.87% | |
| 10.12 | 10.64 | 10.10 | 10.38 | +2.57% | |
| 10.41 | 10.64 | 10.12 | 10.12 | -2.69% | |
| 10.76 | 10.96 | 10.26 | 10.40 | -3.79% | |
| 10.90 | 11.15 | 10.75 | 10.81 | -0.64% | |
| 10.76 | 11.00 | 10.74 | 10.88 | +0.83% | |
| 10.72 | 10.79 | 10.50 | 10.79 | +0.65% | |
| 11.00 | 11.05 | 10.61 | 10.72 | -2.99% | |
| 11.28 | 11.49 | 11.04 | 11.05 | -2.64% | |
| 11.38 | 11.56 | 11.21 | 11.35 | +0.53% | |
| 11.77 | 11.81 | 11.25 | 11.29 | -3.91% | |
| 11.64 | 11.82 | 11.46 | 11.75 | -0.93% | |
| 12.41 | 12.54 | 11.49 | 11.86 | -7.13% | |
| 12.57 | 12.80 | 12.40 | 12.77 | +3.07% | |
| 12.74 | 12.79 | 12.35 | 12.39 | -3.80% | |
| 12.62 | 12.90 | 12.48 | 12.88 | -0.08% | |
| 12.56 | 12.93 | 12.41 | 12.89 | +1.58% | |
| 12.44 | 12.83 | 12.35 | 12.69 | +1.20% | |
| 13.32 | 13.35 | 12.46 | 12.54 | -6.28% | |
| 14.00 | 14.00 | 13.38 | 13.38 | -4.97% | |
| 13.81 | 14.10 | 13.66 | 14.08 | +2.70% | |
| 13.68 | 13.85 | 13.61 | 13.71 | +0.51% | |
| 13.69 | 13.91 | 13.46 | 13.64 | -0.15% | |
| 13.56 | 13.95 | 13.54 | 13.66 | +0.74% | |
| 13.65 | 13.94 | 13.55 | 13.56 | -0.66% | |
| 13.75 | 13.85 | 13.58 | 13.65 | +0.07% | |
| 13.61 | 13.71 | 13.47 | 13.64 | -0.29% | |
| 13.66 | 13.87 | 13.58 | 13.68 | +0.66% | |
| 13.40 | 13.80 | 13.34 | 13.59 | +1.42% | |
| 13.17 | 13.61 | 13.00 | 13.40 | +0.68% | |
| 13.49 | 13.59 | 13.02 | 13.31 | -1.04% | |
| 13.57 | 13.68 | 13.30 | 13.45 | +0.37% | |
| 13.57 | 13.58 | 13.34 | 13.40 | -0.89% | |
| 13.34 | 13.55 | 13.15 | 13.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COLD chart for longer ranges.