CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.63	35.18	34.63	34.80	34.80	1.05%	1,731,327
Sep 25, 2025	34.54	34.81	34.21	34.44	34.44	0.47%	2,884,585
Sep 24, 2025	34.30	34.66	34.16	34.28	34.28	-1.32%	2,818,254
Sep 23, 2025	33.90	34.74	33.90	34.74	34.74	2.12%	3,100,666
Sep 22, 2025	34.24	34.33	33.88	34.02	34.02	-0.93%	1,975,941
Sep 19, 2025	34.91	34.91	34.31	34.34	34.34	-1.07%	5,518,139
Sep 18, 2025	34.08	35.08	34.02	34.71	34.71	1.25%	1,702,579
Sep 17, 2025	34.30	34.63	34.10	34.28	34.28	0.44%	1,972,093
Sep 16, 2025	34.10	34.33	34.03	34.13	34.13	-0.35%	2,089,023
Sep 15, 2025	34.29	34.41	34.12	34.25	34.25	0.15%	1,307,396
Sep 12, 2025	34.07	34.35	34.00	34.20	34.20	-	1,175,575
Sep 11, 2025	33.89	34.24	33.87	34.20	34.20	1.03%	1,951,051
Sep 10, 2025	34.04	34.21	33.67	33.85	33.85	-0.15%	1,328,588
Sep 9, 2025	34.30	34.47	33.61	33.90	33.90	-1.68%	2,256,652
Sep 8, 2025	34.00	34.60	33.76	34.48	34.48	1.59%	1,717,502
Sep 5, 2025	34.26	34.30	33.35	33.94	33.94	-0.41%	1,831,159
Sep 4, 2025	33.87	34.15	33.81	34.08	34.08	0.80%	1,621,747
Sep 3, 2025	34.17	34.42	33.59	33.81	33.81	-1.54%	2,597,012
Sep 2, 2025	34.39	34.63	34.19	34.34	34.34	-0.20%	2,164,160
Aug 29, 2025	34.53	34.64	34.20	34.41	34.41	-0.15%	2,124,849
Aug 28, 2025	34.52	34.52	34.07	34.46	34.46	-0.40%	1,339,428
Aug 27, 2025	34.50	34.70	34.40	34.60	34.60	0.67%	1,275,919
Aug 26, 2025	34.14	34.50	33.97	34.37	34.37	0.61%	2,149,317
Aug 25, 2025	34.51	34.72	34.07	34.16	34.16	-0.81%	1,506,726
Aug 22, 2025	34.65	34.92	34.28	34.44	34.44	-0.29%	1,999,473
Aug 21, 2025	34.22	34.73	34.08	34.54	34.54	0.67%	2,001,005
Aug 20, 2025	33.98	34.50	33.95	34.31	34.31	1.36%	2,664,239
Aug 19, 2025	33.83	33.90	33.47	33.85	33.85	0.80%	2,290,788
Aug 18, 2025	33.92	33.95	33.46	33.58	33.58	-0.94%	2,633,239
Aug 15, 2025	33.75	33.99	33.59	33.90	33.90	0.56%	9,260,847
Aug 14, 2025	33.33	34.00	33.14	33.71	33.71	1.90%	12,491,283
Aug 13, 2025	32.97	33.30	32.25	33.08	33.08	0.27%	14,845,225
Aug 12, 2025	32.86	33.16	32.55	32.99	32.99	0.37%	1,391,558
Aug 11, 2025	33.12	33.24	32.67	32.87	32.87	-0.09%	1,374,037
Aug 8, 2025	32.55	33.37	32.34	32.90	32.90	1.08%	2,774,279
Aug 7, 2025	33.52	33.52	31.92	32.55	32.55	-0.31%	1,529,030
Aug 6, 2025	32.86	33.03	32.64	32.65	32.65	-0.43%	1,804,967
Aug 5, 2025	32.66	32.98	32.62	32.79	32.79	-0.33%	1,115,650
Aug 4, 2025	32.10	32.92	32.10	32.90	32.90	2.84%	1,998,609
Aug 1, 2025	32.16	32.31	31.61	31.99	31.99	0.60%	1,656,158
Jul 31, 2025	31.33	31.95	31.33	31.80	31.80	0.98%	1,783,583
Jul 30, 2025	31.26	31.94	31.18	31.49	31.49	0.83%	1,909,698
Jul 29, 2025	30.75	31.30	30.72	31.23	31.23	2.23%	1,283,670
Jul 28, 2025	31.22	31.32	30.51	30.55	30.55	-2.27%	1,092,146
Jul 25, 2025	31.34	31.42	30.92	31.26	31.26	-	1,098,259
Jul 24, 2025	31.01	31.47	31.01	31.26	31.26	-0.06%	1,447,248
Jul 23, 2025	30.71	31.31	30.52	31.28	31.28	1.66%	2,268,082
Jul 22, 2025	30.39	30.88	30.39	30.77	30.77	1.25%	1,866,916
Jul 21, 2025	30.42	30.59	30.26	30.39	30.39	0.16%	1,207,332
Jul 18, 2025	30.31	30.49	30.21	30.34	30.34	0.17%	981,049