CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	34.53	34.64	34.20	34.41	34.41	-0.15%	2,124,849
Aug 28, 2025	34.52	34.52	34.07	34.46	34.46	-0.40%	1,339,428
Aug 27, 2025	34.50	34.70	34.40	34.60	34.60	0.67%	1,275,919
Aug 26, 2025	34.14	34.50	33.97	34.37	34.37	0.61%	2,149,317
Aug 25, 2025	34.51	34.72	34.07	34.16	34.16	-0.81%	1,506,726
Aug 22, 2025	34.65	34.92	34.28	34.44	34.44	-0.29%	1,999,473
Aug 21, 2025	34.22	34.73	34.08	34.54	34.54	0.67%	2,001,005
Aug 20, 2025	33.98	34.50	33.95	34.31	34.31	1.36%	2,664,239
Aug 19, 2025	33.83	33.90	33.47	33.85	33.85	0.80%	2,290,788
Aug 18, 2025	33.92	33.95	33.46	33.58	33.58	-0.94%	2,633,239
Aug 15, 2025	33.75	33.99	33.59	33.90	33.90	0.56%	9,260,847
Aug 14, 2025	33.33	34.00	33.14	33.71	33.71	1.90%	12,491,283
Aug 13, 2025	32.97	33.30	32.25	33.08	33.08	0.27%	14,845,225
Aug 12, 2025	32.86	33.16	32.55	32.99	32.99	0.37%	1,391,558
Aug 11, 2025	33.12	33.24	32.67	32.87	32.87	-0.09%	1,374,037
Aug 8, 2025	32.55	33.37	32.34	32.90	32.90	1.08%	2,774,279
Aug 7, 2025	33.52	33.52	31.92	32.55	32.55	-0.31%	1,529,030
Aug 6, 2025	32.86	33.03	32.64	32.65	32.65	-0.43%	1,804,967
Aug 5, 2025	32.66	32.98	32.62	32.79	32.79	-0.33%	1,115,650
Aug 4, 2025	32.10	32.92	32.10	32.90	32.90	2.84%	1,998,609
Aug 1, 2025	32.16	32.31	31.61	31.99	31.99	0.60%	1,656,158
Jul 31, 2025	31.33	31.95	31.33	31.80	31.80	0.98%	1,783,583
Jul 30, 2025	31.26	31.94	31.18	31.49	31.49	0.83%	1,909,698
Jul 29, 2025	30.75	31.30	30.72	31.23	31.23	2.23%	1,283,670
Jul 28, 2025	31.22	31.32	30.51	30.55	30.55	-2.27%	1,092,146
Jul 25, 2025	31.34	31.42	30.92	31.26	31.26	-	1,098,259
Jul 24, 2025	31.01	31.47	31.01	31.26	31.26	-0.06%	1,447,248
Jul 23, 2025	30.71	31.31	30.52	31.28	31.28	1.66%	2,268,082
Jul 22, 2025	30.39	30.88	30.39	30.77	30.77	1.25%	1,866,916
Jul 21, 2025	30.42	30.59	30.26	30.39	30.39	0.16%	1,207,332
Jul 18, 2025	30.31	30.49	30.21	30.34	30.34	0.17%	981,049
Jul 17, 2025	30.42	30.62	30.22	30.29	30.29	-0.39%	1,573,416
Jul 16, 2025	30.86	31.11	30.38	30.41	30.41	-0.98%	1,706,505
Jul 15, 2025	31.16	31.33	30.71	30.71	30.71	-1.79%	1,578,566
Jul 14, 2025	30.88	31.34	30.83	31.27	31.27	1.76%	1,732,907
Jul 11, 2025	30.70	30.96	30.48	30.73	30.73	0.29%	1,739,650
Jul 10, 2025	30.79	31.11	30.59	30.64	30.64	-1.07%	4,165,190
Jul 9, 2025	30.85	31.13	30.66	30.97	30.97	0.06%	2,499,472
Jul 8, 2025	30.89	31.16	30.72	30.95	30.95	-0.29%	2,685,718
Jul 7, 2025	31.17	31.50	30.92	31.04	31.04	-0.51%	1,668,797
Jul 3, 2025	30.83	31.20	30.77	31.20	31.20	1.63%	771,576
Jul 2, 2025	30.39	30.80	30.33	30.70	30.70	0.79%	2,389,005
Jul 1, 2025	30.60	30.79	30.26	30.46	30.46	-0.46%	3,080,906
Jun 30, 2025	30.34	30.69	29.91	30.60	30.60	-	2,570,111
Jun 27, 2025	30.43	30.64	30.33	30.60	30.27	0.13%	3,203,201
Jun 26, 2025	30.58	30.80	30.31	30.56	30.23	0.16%	1,373,101
Jun 25, 2025	30.49	30.67	30.18	30.51	30.18	-0.59%	1,812,018
Jun 24, 2025	30.72	30.82	30.23	30.69	30.36	0.07%	1,840,249
Jun 23, 2025	30.21	30.69	30.07	30.67	30.34	2.06%	3,149,617
Jun 20, 2025	29.97	30.19	29.52	30.05	29.73	0.57%	3,796,568