CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	36.94	38.29	36.84	37.45	37.45	3.74%	5,873,844
Mar 20, 2026	39.17	39.30	35.65	36.10	36.10	-8.03%	33,374,431
Mar 19, 2026	39.73	40.29	39.08	39.25	39.25	-1.65%	1,772,862
Mar 18, 2026	39.61	40.39	39.42	39.91	39.91	0.50%	1,689,942
Mar 17, 2026	40.36	40.42	39.26	39.71	39.71	-1.02%	1,895,105
Mar 16, 2026	40.43	40.87	40.10	40.12	40.12	0.22%	1,784,811
Mar 13, 2026	40.73	40.98	39.81	40.03	40.03	-0.15%	1,691,988
Mar 12, 2026	39.59	40.43	39.46	40.09	40.09	0.78%	1,971,059
Mar 11, 2026	40.02	40.24	39.42	39.78	39.78	-0.48%	1,915,558
Mar 10, 2026	39.69	40.36	39.50	39.97	39.97	0.20%	1,380,261
Mar 9, 2026	39.34	40.26	39.14	39.89	39.89	-0.13%	2,451,484
Mar 6, 2026	39.07	39.96	39.07	39.94	39.94	1.45%	1,652,541
Mar 5, 2026	38.98	39.50	38.59	39.37	39.37	0.20%	2,515,777
Mar 4, 2026	40.05	40.23	38.91	39.29	39.29	-1.80%	2,063,832
Mar 3, 2026	40.54	40.55	39.95	40.01	40.01	-2.15%	1,687,845
Mar 2, 2026	40.65	41.07	40.46	40.89	40.89	0.66%	1,665,740
Feb 27, 2026	41.14	41.72	40.53	40.62	40.62	-1.26%	2,243,723
Feb 26, 2026	41.05	41.31	40.56	41.14	41.14	0.51%	1,186,999
Feb 25, 2026	40.56	40.95	40.25	40.93	40.93	0.79%	1,526,746
Feb 24, 2026	40.45	40.91	39.99	40.61	40.61	0.27%	1,645,519
Feb 23, 2026	40.27	40.87	40.14	40.50	40.50	1.12%	2,992,488
Feb 20, 2026	40.09	40.32	39.61	40.05	40.05	0.28%	1,431,731
Feb 19, 2026	40.27	40.47	39.82	39.94	39.94	-0.52%	1,537,740
Feb 18, 2026	40.77	41.05	40.04	40.15	40.15	-2.36%	2,222,217
Feb 17, 2026	40.81	41.36	40.33	41.12	41.12	2.77%	2,050,047
Feb 13, 2026	40.20	40.50	39.22	40.01	40.01	-0.32%	2,573,727
Feb 12, 2026	39.63	40.41	39.50	40.14	40.14	1.90%	2,487,352
Feb 11, 2026	38.98	39.44	38.59	39.39	39.39	1.68%	2,209,692
Feb 10, 2026	38.41	38.94	38.25	38.74	38.74	0.86%	2,064,965
Feb 9, 2026	38.82	38.90	38.10	38.41	38.41	-1.11%	1,988,441
Feb 6, 2026	38.75	39.27	38.66	38.84	38.84	0.60%	1,963,296
Feb 5, 2026	36.69	38.80	36.69	38.61	38.61	5.61%	2,082,315
Feb 4, 2026	36.86	37.00	36.12	36.56	36.56	-0.33%	1,463,131
Feb 3, 2026	36.41	36.73	35.60	36.68	36.68	0.74%	2,635,938
Feb 2, 2026	37.26	37.37	36.33	36.41	36.41	-2.49%	2,151,749
Jan 30, 2026	36.97	37.40	36.84	37.34	37.34	0.70%	1,685,378
Jan 29, 2026	36.69	37.40	36.30	37.08	37.08	1.53%	1,459,950
Jan 28, 2026	36.16	36.77	36.10	36.52	36.52	1.05%	1,503,755
Jan 27, 2026	36.93	37.15	36.05	36.14	36.14	-2.40%	1,685,474
Jan 26, 2026	37.00	37.26	36.80	37.03	37.03	0.49%	1,475,482
Jan 23, 2026	36.55	37.02	36.25	36.85	36.85	0.85%	1,539,487
Jan 22, 2026	37.63	37.63	36.50	36.54	36.54	-2.27%	1,692,192
Jan 21, 2026	37.40	37.75	36.90	37.39	37.39	0.11%	2,040,219
Jan 20, 2026	37.38	37.69	37.24	37.35	37.35	-1.09%	2,220,642
Jan 16, 2026	37.40	37.85	37.23	37.76	37.76	0.77%	1,992,963
Jan 15, 2026	37.50	37.88	37.18	37.47	37.47	0.59%	2,367,460
Jan 14, 2026	37.36	37.48	36.74	37.25	37.25	-0.29%	1,477,462
Jan 13, 2026	37.35	37.69	37.25	37.36	37.36	-0.13%	1,842,738
Jan 12, 2026	37.37	37.69	37.15	37.41	37.41	0.21%	1,287,433
Jan 9, 2026	37.38	38.23	37.27	37.33	37.33	1.08%	2,326,059