CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	35.40	35.40	35.40	34.92	-	-0.77%	10,129
Oct 20, 2025	34.83	35.28	34.67	35.19	35.19	1.71%	1,503,929
Oct 17, 2025	33.77	34.61	33.77	34.60	34.60	2.46%	1,426,780
Oct 16, 2025	33.31	33.95	33.30	33.77	33.77	1.47%	1,432,187
Oct 15, 2025	33.08	33.62	33.08	33.28	33.28	0.21%	1,687,097
Oct 14, 2025	32.86	33.30	32.79	33.21	33.21	0.94%	1,584,261
Oct 13, 2025	33.52	33.52	32.86	32.90	32.90	-0.87%	1,447,635
Oct 10, 2025	33.73	33.80	33.16	33.19	33.19	-1.83%	1,769,068
Oct 9, 2025	33.95	34.22	33.81	33.81	33.81	-0.53%	1,460,473
Oct 8, 2025	34.60	34.71	33.87	33.99	33.99	-1.73%	1,238,360
Oct 7, 2025	35.03	35.15	34.47	34.59	34.59	-1.54%	1,200,294
Oct 6, 2025	35.39	35.42	35.04	35.13	35.13	-1.01%	1,686,065
Oct 3, 2025	35.50	35.68	35.21	35.49	35.49	1.20%	1,843,170
Oct 2, 2025	35.16	35.22	34.53	35.07	35.07	-0.48%	1,840,856
Oct 1, 2025	34.79	35.28	34.33	35.24	35.24	1.61%	3,782,078
Sep 30, 2025	34.10	34.70	34.07	34.68	34.68	1.05%	3,056,104
Sep 29, 2025	34.69	34.91	34.24	34.32	33.99	-1.38%	2,251,338
Sep 26, 2025	34.63	35.18	34.63	34.80	34.47	1.05%	1,731,327
Sep 25, 2025	34.54	34.81	34.21	34.44	34.11	0.47%	2,884,585
Sep 24, 2025	34.30	34.66	34.16	34.28	33.95	-1.32%	2,818,254
Sep 23, 2025	33.90	34.74	33.90	34.74	34.41	2.12%	3,100,666
Sep 22, 2025	34.24	34.33	33.88	34.02	33.70	-0.93%	1,975,941
Sep 19, 2025	34.91	34.91	34.31	34.34	34.01	-1.07%	5,518,139
Sep 18, 2025	34.08	35.08	34.02	34.71	34.38	1.25%	1,702,579
Sep 17, 2025	34.30	34.63	34.10	34.28	33.95	0.44%	1,972,093
Sep 16, 2025	34.10	34.33	34.03	34.13	33.80	-0.35%	2,089,023
Sep 15, 2025	34.29	34.41	34.12	34.25	33.92	0.15%	1,307,396
Sep 12, 2025	34.07	34.35	34.00	34.20	33.87	-	1,175,575
Sep 11, 2025	33.89	34.24	33.87	34.20	33.87	1.03%	1,951,051
Sep 10, 2025	34.04	34.21	33.67	33.85	33.53	-0.15%	1,328,588
Sep 9, 2025	34.30	34.47	33.61	33.90	33.58	-1.68%	2,256,652
Sep 8, 2025	34.00	34.60	33.76	34.48	34.15	1.59%	1,717,502
Sep 5, 2025	34.26	34.30	33.35	33.94	33.62	-0.41%	1,831,159
Sep 4, 2025	33.87	34.15	33.81	34.08	33.75	0.80%	1,621,747
Sep 3, 2025	34.17	34.42	33.59	33.81	33.49	-1.54%	2,597,012
Sep 2, 2025	34.39	34.63	34.19	34.34	34.01	-0.20%	2,164,160
Aug 29, 2025	34.53	34.64	34.20	34.41	34.08	-0.15%	2,124,849
Aug 28, 2025	34.52	34.52	34.07	34.46	34.13	-0.40%	1,339,428
Aug 27, 2025	34.50	34.70	34.40	34.60	34.27	0.67%	1,275,919
Aug 26, 2025	34.14	34.50	33.97	34.37	34.04	0.61%	2,149,317
Aug 25, 2025	34.51	34.72	34.07	34.16	33.83	-0.81%	1,506,726
Aug 22, 2025	34.65	34.92	34.28	34.44	34.11	-0.29%	1,999,473
Aug 21, 2025	34.22	34.73	34.08	34.54	34.21	0.67%	2,001,005
Aug 20, 2025	33.98	34.50	33.95	34.31	33.98	1.36%	2,664,239
Aug 19, 2025	33.83	33.90	33.47	33.85	33.53	0.80%	2,290,788
Aug 18, 2025	33.92	33.95	33.46	33.58	33.26	-0.94%	2,633,239
Aug 15, 2025	33.75	33.99	33.59	33.90	33.58	0.56%	9,260,847
Aug 14, 2025	33.33	34.00	33.14	33.71	33.39	1.90%	12,491,283
Aug 13, 2025	32.97	33.30	32.25	33.08	32.76	0.27%	14,845,225
Aug 12, 2025	32.86	33.16	32.55	32.99	32.67	0.37%	1,391,558