CareTrust REIT, Inc. - CTRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	33.77	34.6	34.6	34.61	33.77	1.43M
October 16, 2025	33.31	33.77	33.77	33.95	33.3	1.43M
October 15, 2025	33.08	33.28	33.28	33.62	33.08	1.69M
October 14, 2025	32.86	33.21	33.21	33.3	32.79	1.58M
October 13, 2025	33.52	32.9	32.9	33.52	32.86	1.45M
October 10, 2025	33.73	33.19	33.19	33.8	33.16	1.77M
October 09, 2025	33.95	33.81	33.83	34.21	33.81	1.08M
October 08, 2025	34.6	33.99	33.99	34.71	33.87	1.24M
October 07, 2025	35.03	34.59	34.59	35.15	34.47	1.2M
October 06, 2025	35.39	35.13	35.13	35.42	35.04	1.69M
October 03, 2025	35.5	35.49	35.49	35.68	35.21	1.84M
October 02, 2025	35.16	35.07	35.07	35.22	34.53	1.84M
October 01, 2025	34.79	35.24	35.24	35.28	34.33	3.78M
September 30, 2025	34.1	34.68	34.68	34.7	34.07	3.06M
September 29, 2025	34.69	34.32	33.99	34.91	34.24	2.25M
September 26, 2025	34.63	34.8	34.8	35.18	34.63	1.73M
September 25, 2025	34.54	34.44	34.44	34.81	34.21	2.88M
September 24, 2025	34.3	34.28	34.28	34.66	34.16	2.82M
September 23, 2025	33.9	34.74	34.74	34.74	33.9	3.1M
September 22, 2025	34.24	34.02	34.02	34.33	33.88	1.98M
September 19, 2025	34.91	34.34	34.34	34.91	34.31	5.52M
September 18, 2025	34.08	34.71	34.71	35.08	34.02	1.7M
September 17, 2025	34.3	34.28	34.28	34.63	34.1	1.97M
September 16, 2025	34.1	34.13	34.13	34.33	34.03	2.09M
September 15, 2025	34.29	34.25	34.25	34.41	34.12	1.31M
September 12, 2025	34.07	34.2	34.2	34.35	34	1.18M
September 11, 2025	33.89	34.2	34.2	34.24	33.87	1.95M
September 10, 2025	34.04	33.85	33.85	34.21	33.67	1.33M
September 09, 2025	34.3	33.9	33.9	34.47	33.61	2.26M
September 08, 2025	34	34.48	34.48	34.6	33.76	1.72M
September 05, 2025	34.26	33.94	33.94	34.3	33.35	1.83M
September 04, 2025	33.87	34.08	34.08	34.15	33.81	1.62M
September 03, 2025	34.17	33.81	33.81	34.42	33.59	2.6M
September 02, 2025	34.39	34.34	34.34	34.63	34.19	2.16M
August 29, 2025	34.53	34.41	34.41	34.64	34.2	2.12M
August 28, 2025	34.52	34.46	34.46	34.52	34.07	1.34M
August 27, 2025	34.5	34.6	34.6	34.7	34.4	1.28M
August 26, 2025	34.14	34.37	34.37	34.5	33.97	2.15M
August 25, 2025	34.51	34.16	34.16	34.72	34.07	1.51M
August 22, 2025	34.65	34.44	34.44	34.92	34.28	2M
August 21, 2025	34.22	34.54	34.54	34.73	34.08	2M
August 20, 2025	33.98	34.31	34.31	34.5	33.95	2.66M
August 19, 2025	33.83	33.85	33.85	33.9	33.47	2.29M
August 18, 2025	33.92	33.58	33.58	33.95	33.46	2.63M
August 15, 2025	33.75	33.9	33.9	33.99	33.59	9.26M
August 14, 2025	33.33	33.71	33.71	34	33.14	12.49M
August 13, 2025	32.97	33.08	33.08	33.3	32.25	14.85M
August 12, 2025	32.86	32.99	32.99	33.16	32.55	1.39M
August 11, 2025	33.12	32.87	32.87	33.24	32.67	1.37M
August 08, 2025	32.55	32.9	32.9	33.37	32.34	2.77M
August 07, 2025	33.52	32.55	32.55	33.52	31.92	1.53M
August 06, 2025	32.86	32.65	32.65	33.03	32.64	1.81M
August 05, 2025	32.66	32.79	32.79	32.98	32.62	1.12M
August 04, 2025	32.1	32.9	32.9	32.92	32.1	2M
August 01, 2025	32.16	31.99	31.99	32.31	31.61	1.66M
July 31, 2025	31.33	31.8	31.8	31.95	31.33	1.78M
July 30, 2025	31.26	31.49	31.49	31.94	31.18	1.91M
July 29, 2025	30.75	31.23	31.23	31.3	30.72	1.28M
July 28, 2025	31.22	30.55	30.55	31.32	30.51	1.09M
July 25, 2025	31.34	31.26	31.26	31.42	30.92	1.1M

CareTrust REIT, Inc. (CTRE) NYSE