CareTrust REIT, Inc. (CTRE)
NYSE: CTRE · Real-Time Price · USD
32.65
-0.14 (-0.43%)
At close: Aug 6, 2025, 4:00 PM
32.90
+0.25 (0.77%)
After-hours: Aug 6, 2025, 5:57 PM EDT

Alteryx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202532.8633.0332.6432.65--0.43%1,804,114
Aug 5, 202532.6632.9832.6232.7932.79-0.33%1,115,650
Aug 4, 202532.1032.9232.1032.9032.902.84%1,998,609
Aug 1, 202532.1632.3131.6131.9931.990.60%1,656,158
Jul 31, 202531.3331.9531.3331.8031.800.98%1,783,583
Jul 30, 202531.2631.9431.1831.4931.490.83%1,909,698
Jul 29, 202530.7531.3030.7231.2331.232.23%1,283,670
Jul 28, 202531.2231.3230.5130.5530.55-2.27%1,092,146
Jul 25, 202531.3431.4230.9231.2631.26-1,098,259
Jul 24, 202531.0131.4731.0131.2631.26-0.06%1,447,248
Jul 23, 202530.7131.3130.5231.2831.281.66%2,268,082
Jul 22, 202530.3930.8830.3930.7730.771.25%1,866,916
Jul 21, 202530.4230.5930.2630.3930.390.16%1,207,332
Jul 18, 202530.3130.4930.2130.3430.340.17%981,049
Jul 17, 202530.4230.6230.2230.2930.29-0.39%1,573,416
Jul 16, 202530.8631.1130.3830.4130.41-0.98%1,706,505
Jul 15, 202531.1631.3330.7130.7130.71-1.79%1,578,566
Jul 14, 202530.8831.3430.8331.2731.271.76%1,732,907
Jul 11, 202530.7030.9630.4830.7330.730.29%1,739,650
Jul 10, 202530.7931.1130.5930.6430.64-1.07%4,165,190
Jul 9, 202530.8531.1330.6630.9730.970.06%2,499,472
Jul 8, 202530.8931.1630.7230.9530.95-0.29%2,685,718
Jul 7, 202531.1731.5030.9231.0431.04-0.51%1,668,797
Jul 3, 202530.8331.2030.7731.2031.201.63%771,576
Jul 2, 202530.3930.8030.3330.7030.700.79%2,389,005
Jul 1, 202530.6030.7930.2630.4630.46-0.46%3,080,906
Jun 30, 202530.3430.6929.9130.6030.60-2,570,111
Jun 27, 202530.4330.6430.3330.6030.270.13%3,203,201
Jun 26, 202530.5830.8030.3130.5630.230.16%1,373,101
Jun 25, 202530.4930.6730.1830.5130.18-0.59%1,812,018
Jun 24, 202530.7230.8230.2330.6930.360.07%1,840,249
Jun 23, 202530.2130.6930.0730.6730.342.06%3,149,617
Jun 20, 202529.9730.1929.5230.0529.730.57%3,796,568
Jun 18, 202529.2830.1829.0929.8829.562.47%3,868,279
Jun 17, 202528.4129.3928.4129.1628.843.77%1,914,720
Jun 16, 202528.8528.9727.8128.1027.80-2.46%1,161,948
Jun 13, 202529.2529.2528.6728.8128.50-0.69%952,978
Jun 12, 202529.0029.0628.7029.0128.700.45%678,955
Jun 11, 202528.6829.1728.6828.8828.570.49%1,299,296
Jun 10, 202528.8129.0428.6728.7428.430.14%1,021,159
Jun 9, 202529.0129.0628.4328.7028.39-1.34%1,461,654
Jun 6, 202529.3129.3429.0529.0928.78-0.27%1,088,345
Jun 5, 202529.0029.2128.6729.1728.850.69%1,044,717
Jun 4, 202528.7929.1828.7928.9728.660.56%773,720
Jun 3, 202528.9828.9928.4928.8128.50-0.52%1,265,146
Jun 2, 202528.5429.4028.5428.9628.650.70%1,509,811
May 30, 202528.5128.8228.2828.7628.450.74%1,286,775
May 29, 202528.7628.8228.2628.5528.24-0.28%1,961,262
May 28, 202529.0129.2528.5328.6328.32-1.82%1,444,148
May 27, 202529.3629.3628.8029.1628.841.96%1,361,692