CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.33	27.69	26.17	27.36	27.36	0.55%	15,097,042
Dec 19, 2024	27.59	27.83	27.15	27.21	27.21	-0.62%	3,279,448
Dec 18, 2024	28.49	28.74	27.23	27.38	27.38	-4.03%	2,348,548
Dec 17, 2024	28.57	28.88	28.45	28.53	28.53	-0.35%	1,984,800
Dec 16, 2024	28.78	28.95	28.56	28.63	28.63	-0.62%	1,404,300
Dec 13, 2024	28.55	28.86	28.49	28.81	28.81	0.52%	1,468,800
Dec 12, 2024	28.57	29.03	28.52	28.66	28.66	0.42%	1,307,300
Dec 11, 2024	28.57	28.86	28.36	28.54	28.54	-1.01%	2,002,417
Dec 10, 2024	28.85	29.44	28.74	28.83	28.83	-0.03%	2,504,016
Dec 9, 2024	29.36	29.55	28.58	28.84	28.84	-1.70%	2,446,163
Dec 6, 2024	29.47	29.59	29.07	29.34	29.34	-0.31%	1,610,222
Dec 5, 2024	29.27	29.62	29.20	29.43	29.43	0.03%	1,080,847
Dec 4, 2024	29.30	29.50	29.10	29.42	29.42	0.89%	2,063,500
Dec 3, 2024	29.16	29.34	28.86	29.16	29.16	-0.03%	1,954,625
Dec 2, 2024	29.60	29.61	29.11	29.17	29.17	-2.08%	1,785,905
Nov 29, 2024	29.94	30.05	29.75	29.79	29.79	-0.40%	950,000
Nov 27, 2024	30.23	30.35	29.91	29.91	29.91	-0.37%	1,155,400
Nov 26, 2024	30.16	30.46	29.95	30.02	30.02	-0.03%	2,254,424
Nov 25, 2024	30.37	30.70	29.88	30.03	30.03	-0.89%	4,882,547
Nov 22, 2024	30.88	31.11	29.99	30.30	30.30	-1.43%	2,045,800
Nov 21, 2024	30.95	30.95	30.59	30.74	30.74	0.26%	1,303,500
Nov 20, 2024	31.00	31.00	30.58	30.66	30.66	-1.35%	842,600
Nov 19, 2024	30.38	31.14	30.24	31.08	31.08	2.68%	1,650,450
Nov 18, 2024	30.50	30.63	30.16	30.27	30.27	-0.20%	1,709,800
Nov 15, 2024	30.13	30.80	29.94	30.33	30.33	1.34%	1,927,700
Nov 14, 2024	30.37	30.49	29.87	29.93	29.93	-1.45%	2,051,846
Nov 13, 2024	30.82	30.94	30.36	30.37	30.37	-1.30%	1,300,400
Nov 12, 2024	30.95	31.35	30.73	30.77	30.77	-	1,622,621
Nov 11, 2024	30.81	31.06	30.58	30.77	30.77	-0.55%	1,406,000
Nov 8, 2024	30.80	31.19	30.71	30.94	30.94	0.88%	2,757,200
Nov 7, 2024	29.50	30.70	29.31	30.67	30.67	4.00%	3,159,506
Nov 6, 2024	30.13	31.25	29.13	29.49	29.49	-4.41%	4,859,028
Nov 5, 2024	30.87	30.94	29.72	30.85	30.85	-0.68%	4,319,337
Nov 4, 2024	32.74	33.00	30.62	31.06	31.06	-4.05%	6,888,843
Nov 1, 2024	32.67	33.07	32.26	32.37	32.37	-0.92%	7,115,626
Oct 31, 2024	32.50	33.10	32.40	32.67	32.67	-0.43%	9,699,427
Oct 30, 2024	32.88	33.15	32.17	32.81	32.81	2.79%	2,853,582
Oct 29, 2024	31.35	31.97	31.24	31.92	31.92	1.95%	1,308,884
Oct 28, 2024	31.10	31.36	30.98	31.31	31.31	1.23%	1,369,000
Oct 25, 2024	30.98	31.15	30.81	30.93	30.93	-0.03%	992,912
Oct 24, 2024	30.85	31.20	30.81	30.94	30.94	0.29%	845,728
Oct 23, 2024	30.35	30.91	30.35	30.85	30.85	1.55%	805,003
Oct 22, 2024	30.22	30.45	30.07	30.38	30.38	0.13%	641,209
Oct 21, 2024	30.80	31.04	30.23	30.34	30.34	-1.75%	1,059,256
Oct 18, 2024	30.78	30.94	30.74	30.88	30.88	0.72%	860,100
Oct 17, 2024	30.91	30.98	30.66	30.66	30.66	-1.13%	960,900
Oct 16, 2024	30.55	31.07	30.52	31.01	31.01	1.31%	1,172,244
Oct 15, 2024	30.34	30.81	30.34	30.61	30.61	1.36%	1,866,147
Oct 14, 2024	30.28	30.35	30.11	30.20	30.20	-0.13%	915,800
Oct 11, 2024	30.00	30.41	29.90	30.24	30.24	1.17%	914,200
Oct 10, 2024	30.03	30.23	29.73	29.89	29.89	-1.06%	1,601,859
Oct 9, 2024	30.37	30.64	30.08	30.21	30.21	-0.40%	1,593,000
Oct 8, 2024	30.76	30.78	30.25	30.33	30.33	-0.52%	1,637,681
Oct 7, 2024	30.45	30.65	30.28	30.49	30.49	0.40%	1,466,300
Oct 4, 2024	30.63	30.82	30.37	30.37	30.37	-0.85%	1,144,500
Oct 3, 2024	30.93	30.93	30.38	30.63	30.63	-0.07%	1,706,219
Oct 2, 2024	30.63	30.88	30.52	30.65	30.65	-0.58%	1,860,500
Oct 1, 2024	31.28	31.39	30.72	30.83	30.83	-0.10%	2,334,258
Sep 30, 2024	30.70	30.90	30.36	30.86	30.86	0.33%	1,889,881
Sep 27, 2024	30.72	30.85	30.57	30.76	30.47	0.52%	1,185,135
Sep 26, 2024	30.84	30.97	30.48	30.60	30.31	-1.19%	2,100,400
Sep 25, 2024	30.96	31.13	30.82	30.97	30.68	0.32%	2,063,733
Sep 24, 2024	30.80	30.99	30.75	30.87	30.58	-0.23%	1,431,231
Sep 23, 2024	30.50	31.00	30.50	30.94	30.65	2.04%	1,763,823
Sep 20, 2024	30.38	30.58	30.31	30.32	30.03	-0.75%	5,393,900
Sep 19, 2024	31.02	31.05	30.36	30.55	30.26	-1.26%	1,982,941
Sep 18, 2024	31.13	31.51	30.90	30.94	30.65	-0.19%	2,233,300
Sep 17, 2024	31.42	31.42	30.96	31.00	30.71	-0.64%	1,113,300
Sep 16, 2024	31.22	31.36	31.09	31.20	30.91	0.39%	1,767,106
Sep 13, 2024	30.95	31.14	30.76	31.08	30.79	1.27%	1,381,935
Sep 12, 2024	30.14	30.74	30.12	30.69	30.40	1.69%	1,195,719
Sep 11, 2024	30.01	30.24	29.84	30.18	29.90	0.10%	1,596,143
Sep 10, 2024	29.97	30.34	29.83	30.15	29.87	0.77%	1,804,703
Sep 9, 2024	29.65	29.99	29.65	29.92	29.64	0.47%	1,671,300
Sep 6, 2024	29.88	29.96	29.57	29.78	29.50	-0.50%	1,268,400
Sep 5, 2024	30.01	30.34	29.80	29.93	29.65	0.34%	1,580,000
Sep 4, 2024	29.52	30.03	29.49	29.83	29.55	1.12%	1,336,200
Sep 3, 2024	29.69	29.97	29.41	29.50	29.22	-1.27%	1,044,752
Aug 30, 2024	29.67	30.03	29.48	29.88	29.60	0.71%	1,588,849
Aug 29, 2024	29.78	29.81	29.49	29.67	29.39	-0.37%	1,056,350
Aug 28, 2024	29.54	29.86	29.43	29.78	29.50	0.98%	1,247,840
Aug 27, 2024	29.30	29.57	29.06	29.49	29.21	0.92%	986,100
Aug 26, 2024	29.38	29.38	29.10	29.22	28.94	0.03%	847,712
Aug 23, 2024	28.84	29.24	28.84	29.21	28.93	1.14%	1,214,232
Aug 22, 2024	28.80	29.00	28.67	28.88	28.61	0.56%	1,380,405
Aug 21, 2024	28.51	28.79	28.30	28.72	28.45	0.38%	987,339
Aug 20, 2024	28.20	28.63	28.01	28.61	28.34	1.56%	1,206,900
Aug 19, 2024	27.83	28.31	27.75	28.17	27.90	1.22%	1,054,631
Aug 16, 2024	27.85	28.04	27.77	27.83	27.57	-0.07%	1,199,060
Aug 15, 2024	28.06	28.06	27.74	27.85	27.59	-0.50%	1,223,567
Aug 14, 2024	27.98	28.17	27.83	27.99	27.73	0.21%	1,268,037
Aug 13, 2024	27.66	27.99	27.66	27.93	27.67	0.40%	2,552,106
Aug 12, 2024	27.77	27.91	27.50	27.82	27.56	-0.04%	1,646,000
Aug 9, 2024	27.31	27.92	27.07	27.83	27.57	2.02%	1,746,000
Aug 8, 2024	27.52	27.63	27.06	27.28	27.02	-0.58%	2,797,200
Aug 7, 2024	27.41	27.96	27.29	27.44	27.18	0.15%	1,331,400
Aug 6, 2024	27.01	27.51	26.80	27.40	27.14	1.93%	2,541,824
Aug 5, 2024	26.08	27.08	26.05	26.88	26.63	-1.86%	1,820,240
Aug 2, 2024	26.00	27.94	25.83	27.39	27.13	0.81%	2,348,900
Aug 1, 2024	27.10	27.17	26.86	27.17	26.91	0.78%	1,378,400