CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.14	41.72	40.54	40.70	40.70	-1.07%	1,251,896
Feb 26, 2026	41.05	41.31	40.56	41.14	41.14	0.51%	1,186,131
Feb 25, 2026	40.56	40.95	40.25	40.93	40.93	0.79%	1,498,060
Feb 24, 2026	40.45	40.91	39.99	40.61	40.61	0.27%	1,627,303
Feb 23, 2026	40.27	40.87	40.14	40.50	40.50	1.12%	2,974,330
Feb 20, 2026	40.09	40.32	39.61	40.05	40.05	0.28%	1,421,867
Feb 19, 2026	40.27	40.47	39.82	39.94	39.94	-0.52%	1,534,977
Feb 18, 2026	40.77	41.05	40.04	40.15	40.15	-2.36%	2,203,963
Feb 17, 2026	40.81	41.36	40.33	41.12	41.12	2.77%	2,049,975
Feb 13, 2026	40.20	40.50	39.22	40.01	40.01	-0.32%	2,563,818
Feb 12, 2026	39.63	40.41	39.50	40.14	40.14	1.90%	2,483,761
Feb 11, 2026	38.98	39.44	38.59	39.39	39.39	1.68%	1,976,299
Feb 10, 2026	38.41	38.94	38.25	38.74	38.74	0.86%	1,988,424
Feb 9, 2026	38.82	38.90	38.10	38.41	38.41	-1.11%	1,959,595
Feb 6, 2026	38.75	39.27	38.66	38.84	38.84	0.60%	1,912,593
Feb 5, 2026	36.69	38.80	36.69	38.61	38.61	5.61%	2,079,420
Feb 4, 2026	36.86	37.00	36.12	36.56	36.56	-0.33%	1,462,930
Feb 3, 2026	36.41	36.73	35.60	36.68	36.68	0.74%	2,622,216
Feb 2, 2026	37.26	37.37	36.33	36.41	36.41	-2.49%	2,151,024
Jan 30, 2026	36.97	37.40	36.84	37.34	37.34	0.70%	1,666,803
Jan 29, 2026	36.69	37.40	36.30	37.08	37.08	1.53%	1,459,950
Jan 28, 2026	36.16	36.77	36.10	36.52	36.52	1.05%	1,501,721
Jan 27, 2026	36.93	37.15	36.05	36.14	36.14	-2.40%	1,652,676
Jan 26, 2026	37.00	37.26	36.80	37.03	37.03	0.49%	1,475,367
Jan 23, 2026	36.55	37.02	36.25	36.85	36.85	0.85%	1,538,679
Jan 22, 2026	37.63	37.63	36.50	36.54	36.54	-2.27%	1,691,992
Jan 21, 2026	37.40	37.75	36.90	37.39	37.39	0.11%	2,040,052
Jan 20, 2026	37.38	37.69	37.24	37.35	37.35	-1.09%	2,220,208
Jan 16, 2026	37.40	37.85	37.23	37.76	37.76	0.77%	1,992,959
Jan 15, 2026	37.50	37.88	37.18	37.47	37.47	0.59%	2,367,460
Jan 14, 2026	37.36	37.48	36.74	37.25	37.25	-0.29%	1,474,715
Jan 13, 2026	37.35	37.69	37.25	37.36	37.36	-0.13%	1,842,515
Jan 12, 2026	37.37	37.69	37.15	37.41	37.41	0.21%	1,287,357
Jan 9, 2026	37.38	38.23	37.27	37.33	37.33	1.08%	2,326,039
Jan 8, 2026	37.27	37.50	36.35	36.93	36.93	-0.86%	1,569,977
Jan 7, 2026	36.85	37.74	36.66	37.25	37.25	1.61%	1,640,588
Jan 6, 2026	35.94	36.72	35.84	36.66	36.66	1.64%	1,665,151
Jan 5, 2026	35.95	36.20	34.74	36.07	36.07	-0.66%	2,061,543
Jan 2, 2026	36.09	36.46	35.51	36.31	36.31	0.41%	1,722,505
Dec 31, 2025	36.58	36.58	35.97	36.16	36.16	-2.09%	1,200,851
Dec 30, 2025	37.12	37.25	36.79	36.93	36.60	-0.38%	1,044,165
Dec 29, 2025	36.88	37.07	36.59	37.07	36.73	1.06%	1,014,520
Dec 26, 2025	36.95	37.01	36.57	36.68	36.35	-0.73%	925,979
Dec 24, 2025	36.72	36.99	36.72	36.95	36.61	0.63%	822,218
Dec 23, 2025	36.63	36.97	36.55	36.72	36.39	0.44%	1,210,421
Dec 22, 2025	36.05	36.64	36.05	36.56	36.23	0.63%	1,666,493
Dec 19, 2025	36.32	36.62	36.03	36.33	36.00	0.19%	6,179,655
Dec 18, 2025	36.54	36.98	36.15	36.26	35.93	-0.22%	1,426,881
Dec 17, 2025	36.31	36.69	36.14	36.34	36.01	0.06%	1,647,743
Dec 16, 2025	36.94	37.06	36.32	36.32	35.99	-0.74%	2,114,287