Skip to main content
CareTrust REIT, Inc. (CTRE)
NYSE: CTRE · Real-Time Price · USD
28.83
-0.17 (-0.59%)
Mar 25, 2025, 4:00 PM EST - Market closed

CareTrust REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202529.0129.0428.5728.8328.83-0.59%998,192
Mar 24, 202528.8229.2428.8029.0029.001.26%1,414,003
Mar 21, 202528.8629.0028.5928.6428.64-1.21%3,150,786
Mar 20, 202529.1629.2828.9328.9928.99-0.48%1,589,800
Mar 19, 202528.8129.2628.5329.1329.130.83%1,581,997
Mar 18, 202529.2529.3728.7628.8928.890.28%2,206,602
Mar 17, 202528.4228.9028.3428.8128.811.37%1,777,089
Mar 14, 202527.7428.4727.7128.4228.422.60%1,864,074
Mar 13, 202527.8628.3627.3627.7027.702.55%2,779,660
Mar 12, 202526.1027.0225.8827.0127.013.61%2,517,655
Mar 11, 202526.2326.5525.6726.0726.071.01%3,119,739
Mar 10, 202525.5026.3025.5025.8125.81-0.15%1,311,256
Mar 7, 202525.5726.0525.5425.8525.851.33%1,417,585
Mar 6, 202526.3926.5125.4825.5125.51-3.88%1,409,378
Mar 5, 202526.1326.5926.0526.5426.540.76%1,440,714
Mar 4, 202526.4326.6826.2326.3426.34-0.34%1,753,287
Mar 3, 202525.7426.5325.6426.4326.432.16%1,787,449
Feb 28, 202526.2926.3425.5625.8725.87-0.58%4,756,724
Feb 27, 202525.8626.2425.8126.0226.020.15%1,621,565
Feb 26, 202525.9826.0925.8025.9825.980.04%1,453,087
Feb 25, 202525.0626.1424.9825.9725.973.71%1,968,393
Feb 24, 202524.9625.3024.9025.0425.040.44%1,607,885
Feb 21, 202525.7425.9124.7924.9324.93-2.69%1,829,573
Feb 20, 202525.8726.0125.6025.6225.62-0.93%1,309,304
Feb 19, 202525.8426.2325.7725.8625.86-0.42%2,503,429
Feb 18, 202526.4026.6125.9725.9725.97-1.70%1,646,668
Feb 14, 202526.5226.7126.2326.4226.42-0.38%1,792,872
Feb 13, 202526.1626.7525.3026.5226.523.67%4,324,562
Feb 12, 202525.3125.8325.2625.5825.58-0.66%2,990,661
Feb 11, 202526.0126.0525.3725.7525.75-1.38%2,278,441
Feb 10, 202526.2326.3525.9626.1126.11-0.80%2,159,038
Feb 7, 202526.2726.5726.0826.3226.32-0.19%2,401,167
Feb 6, 202526.7826.9126.1726.3726.37-1.46%2,494,130
Feb 5, 202526.5426.8626.3326.7626.761.56%1,599,415
Feb 4, 202526.5526.6626.1626.3526.35-1.50%1,272,388
Feb 3, 202526.3626.8226.0626.7526.750.94%1,109,801
Jan 31, 202526.4826.8226.3326.5026.50-1,136,150
Jan 30, 202526.4626.7126.1226.5026.501.11%1,489,142
Jan 29, 202527.2527.3026.0526.2126.21-3.53%1,419,146
Jan 28, 202527.8127.9227.1627.1727.17-2.16%1,306,181
Jan 27, 202527.0427.8827.0427.7727.773.20%1,689,356
Jan 24, 202526.6626.9426.6126.9126.910.79%825,359
Jan 23, 202526.5126.7726.2226.7026.700.87%1,096,471
Jan 22, 202527.1027.1026.4226.4726.47-2.65%1,164,919
Jan 21, 202526.8227.4026.8227.1927.191.72%1,225,025
Jan 17, 202527.2127.3426.6626.7326.73-1.73%2,414,319
Jan 16, 202526.9727.2126.7827.2027.201.34%1,507,950
Jan 15, 202526.9827.0526.7226.8426.840.98%1,016,940
Jan 14, 202526.4326.7726.4026.5826.580.64%1,052,518
Jan 13, 202525.9226.4425.8426.4126.411.27%1,205,724