CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	29.18	29.44	28.76	28.95	28.95	-0.72%	925,570
May 7, 2025	29.45	29.75	29.12	29.16	29.16	-1.05%	1,467,652
May 6, 2025	28.85	29.63	28.85	29.47	29.47	1.90%	1,408,092
May 5, 2025	28.63	28.92	28.20	28.92	28.92	1.33%	1,455,311
May 2, 2025	27.69	28.97	27.27	28.54	28.54	-1.82%	2,232,000
May 1, 2025	29.15	29.29	28.84	29.07	29.07	-0.68%	1,812,352
Apr 30, 2025	28.92	29.45	28.73	29.27	29.27	1.67%	1,439,695
Apr 29, 2025	28.37	28.93	28.24	28.79	28.79	1.48%	1,431,541
Apr 28, 2025	28.00	28.44	27.97	28.37	28.37	0.96%	1,163,514
Apr 25, 2025	28.36	28.38	27.97	28.10	28.10	-0.21%	583,747
Apr 24, 2025	28.35	28.47	28.13	28.16	28.16	-0.60%	1,114,151
Apr 23, 2025	28.54	28.66	28.10	28.33	28.33	-0.70%	1,868,827
Apr 22, 2025	28.40	28.70	28.22	28.53	28.53	1.67%	2,597,939
Apr 21, 2025	28.60	28.81	27.63	28.06	28.06	-2.40%	1,037,212
Apr 17, 2025	28.67	29.01	28.60	28.75	28.75	0.45%	1,294,136
Apr 16, 2025	28.51	28.85	28.36	28.62	28.62	0.74%	1,064,004
Apr 15, 2025	28.32	28.47	27.98	28.41	28.41	0.57%	1,340,601
Apr 14, 2025	28.13	28.45	27.91	28.25	28.25	0.64%	1,340,001
Apr 11, 2025	27.79	28.09	27.02	28.07	28.07	1.45%	1,534,183
Apr 10, 2025	27.16	27.96	27.10	27.67	27.67	0.95%	1,666,823
Apr 9, 2025	26.36	28.08	25.82	27.41	27.41	2.85%	1,882,326
Apr 8, 2025	27.32	27.55	26.42	26.65	26.65	-0.34%	1,856,908
Apr 7, 2025	27.16	28.19	26.35	26.74	26.74	-4.40%	2,644,922
Apr 4, 2025	28.41	29.07	27.87	27.97	27.97	-3.05%	3,984,971
Apr 3, 2025	28.50	29.49	28.50	28.85	28.85	1.05%	3,256,685
Apr 2, 2025	28.31	28.70	28.23	28.55	28.55	0.25%	1,454,256
Apr 1, 2025	28.65	28.70	28.00	28.48	28.48	-0.35%	2,252,218
Mar 31, 2025	28.64	28.88	28.43	28.58	28.58	-1.31%	1,341,720
Mar 28, 2025	28.82	28.99	28.54	28.96	28.62	1.40%	996,213
Mar 27, 2025	28.75	28.89	28.50	28.56	28.23	-0.45%	1,681,430
Mar 26, 2025	28.90	29.04	28.62	28.69	28.36	-0.49%	1,063,222
Mar 25, 2025	29.01	29.04	28.57	28.83	28.50	-0.59%	998,192
Mar 24, 2025	28.82	29.24	28.80	29.00	28.66	1.26%	1,414,003
Mar 21, 2025	28.86	29.00	28.59	28.64	28.31	-1.21%	3,150,786
Mar 20, 2025	29.16	29.28	28.93	28.99	28.65	-0.48%	1,589,800
Mar 19, 2025	28.81	29.26	28.53	29.13	28.79	0.83%	1,581,997
Mar 18, 2025	29.25	29.37	28.76	28.89	28.56	0.28%	2,206,602
Mar 17, 2025	28.42	28.90	28.34	28.81	28.48	1.37%	1,777,089
Mar 14, 2025	27.74	28.47	27.71	28.42	28.09	2.60%	1,864,074
Mar 13, 2025	27.86	28.36	27.36	27.70	27.38	2.55%	2,779,660
Mar 12, 2025	26.10	27.02	25.88	27.01	26.70	3.61%	2,517,655
Mar 11, 2025	26.23	26.55	25.67	26.07	25.77	1.01%	3,119,739
Mar 10, 2025	25.50	26.30	25.50	25.81	25.51	-0.15%	1,311,256
Mar 7, 2025	25.57	26.05	25.54	25.85	25.55	1.33%	1,417,585
Mar 6, 2025	26.39	26.51	25.48	25.51	25.21	-3.88%	1,409,378
Mar 5, 2025	26.13	26.59	26.05	26.54	26.23	0.76%	1,440,714
Mar 4, 2025	26.43	26.68	26.23	26.34	26.04	-0.34%	1,753,287
Mar 3, 2025	25.74	26.53	25.64	26.43	26.12	2.16%	1,787,449
Feb 28, 2025	26.29	26.34	25.56	25.87	25.57	-0.58%	4,756,724
Feb 27, 2025	25.86	26.24	25.81	26.02	25.72	0.15%	1,621,565