Community Healthcare Trust Incorporated (CHCT) NYSE

Currency In USD

CHCT Historical Return

If you invested $1000 in Community Healthcare Trust Incorporated (CHCT) 10 years ago, it would be worth $1,170.87 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $438.38, while $1000 invested 1 year ago would be worth $1,052.37. This corresponds to total returns of 17.09%, -56.16%, 5.24%, respectively, with annualized returns of 1.59%, -15.2%, 5.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHCT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.82	14.87	14.87	14.93	14.62	239,999
August 20, 2026	14.65	14.87	14.87	14.94	14.59	327,752
August 19, 2026	14.42	14.79	14.79	14.85	14.38	0
August 18, 2026	14.9	14.79	14.79	14.99	14.73	426,036
August 17, 2026	15.06	14.67	14.67	15.07	14.48	467,079
August 14, 2026	15.08	15.08	15.08	15.35	15.05	276,099
August 13, 2026	15.2	15.12	15.12	15.4	15.1	283,876
August 12, 2026	15	15.01	15.01	15.15	14.83	0
August 11, 2026	15.07	15.07	15.07	15.27	15.04	0
August 10, 2026	15.82	15.12	15.12	15.82	15.1	434,230
August 07, 2026	15.5	15.85	15.85	15.86	15.45	306,696
August 06, 2026	15.5	15.58	15.58	16.04	15.33	616,568
August 05, 2026	16.65	15.39	15.39	16.66	15.03	1.42M
August 04, 2026	18.27	17.71	17.71	18.27	17.69	504,338
August 03, 2026	18.47	18.26	18.26	18.66	18.21	264,744
July 31, 2026	18.57	18.31	18.31	18.58	18.27	166,832
July 30, 2026	18.8	18.56	18.56	18.8	18.34	206,882
July 29, 2026	18.97	18.75	18.75	19.08	18.71	212,745
July 28, 2026	19	19.02	19.02	19.17	18.88	252,355
July 27, 2026	18.77	18.82	18.82	19.04	18.75	162,409
July 23, 2026	18.26	18.51	18.51	18.57	18.16	174,924
July 22, 2026	19.05	18.33	18.33	19.05	18.32	202,958
July 21, 2026	18.71	18.98	18.98	19.03	18.71	293,627
July 20, 2026	18.68	18.68	18.68	18.9	18.46	199,146
July 17, 2026	18.76	18.81	18.81	19.13	18.5	262,622
July 16, 2026	17.99	18.58	18.58	18.69	17.99	295,079
July 15, 2026	17.84	17.97	17.97	18.04	17.8	146,129
July 14, 2026	18.09	17.69	17.69	18.11	17.69	164,614
July 13, 2026	18.23	18.07	18.07	18.35	18.02	134,541
July 10, 2026	17.94	18.01	18.01	18.12	17.72	167,132
July 09, 2026	18.02	17.81	17.81	18.02	17.75	161,561
July 08, 2026	18.17	17.89	17.89	18.17	17.86	195,947
July 07, 2026	18.09	18.01	18.01	18.51	18	226,527
July 06, 2026	18.21	18.05	18.05	18.28	17.97	211,984
July 02, 2026	18.41	18.31	18.31	18.67	18.21	198,345
July 01, 2026	18.29	18.38	18.38	18.52	18.26	150,998
June 30, 2026	18.36	18.28	18.28	18.5	18.21	178,901
June 29, 2026	18.22	18.49	18.49	18.54	18.03	151,031
June 26, 2026	18.04	18.33	18.33	18.39	17.95	594,334
June 25, 2026	17.97	17.96	17.96	18.15	17.68	169,680
June 24, 2026	17.88	18.03	18.03	18.13	17.87	188,333
June 23, 2026	17.56	17.85	17.85	17.86	17.45	160,801
June 22, 2026	17.57	17.5	17.5	17.69	17.44	146,762
June 18, 2026	17.49	17.43	17.43	17.67	17.29	388,885
June 17, 2026	17.8	17.44	17.44	17.8	17.27	100,037
June 16, 2026	17.72	17.7	17.7	17.81	17.53	115,826
June 15, 2026	18.01	17.59	17.59	18.06	17.56	134,023
June 12, 2026	17.99	17.91	17.91	18.11	17.9	91,108
June 11, 2026	18.03	17.87	17.87	18.29	17.84	138,626
June 10, 2026	17.79	17.86	17.86	18.16	17.75	133,036
June 09, 2026	17.5	17.7	17.7	17.91	17.5	159,114
June 08, 2026	17.57	17.39	17.39	17.63	17.35	100,488
June 05, 2026	17.24	17.49	17.49	17.82	17.24	0
June 04, 2026	17.15	17.28	17.28	17.39	17.09	137,398
June 03, 2026	17.4	17	17	17.48	17	167,545
June 02, 2026	17.21	17.43	17.43	17.6	17.21	148,506
June 01, 2026	17.17	17.25	17.25	17.37	17.12	195,801
May 29, 2026	17.35	17.22	17.22	17.35	17.09	212,906
May 28, 2026	17.62	17.37	17.37	17.63	17.32	163,886
May 27, 2026	17.59	17.58	17.58	17.88	17.52	144,855