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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	31.01	31.26	31.26	31.47	31.01	1.45M
July 23, 2025	30.71	31.28	31.28	31.31	30.52	2.27M
July 22, 2025	30.39	30.77	30.77	30.88	30.39	1.87M
July 21, 2025	30.42	30.39	30.39	30.59	30.26	1.21M
July 18, 2025	30.31	30.34	30.34	30.49	30.21	981,049
July 17, 2025	30.42	30.29	30.29	30.62	30.22	1.57M
July 16, 2025	30.86	30.41	30.41	31.11	30.38	1.71M
July 15, 2025	31.16	30.71	30.71	31.33	30.71	1.58M
July 14, 2025	30.88	31.27	31.27	31.34	30.83	1.73M
July 11, 2025	30.7	30.73	30.73	30.96	30.48	1.74M
July 10, 2025	30.79	30.64	30.64	31.11	30.59	4.17M
July 09, 2025	30.85	30.97	30.97	31.13	30.66	2.5M
July 08, 2025	30.89	30.95	30.95	31.16	30.72	2.69M
July 07, 2025	31.17	31.04	31.04	31.5	30.92	1.67M
July 03, 2025	30.83	31.2	31.2	31.2	30.77	771,600

CareTrust REIT, Inc. (CTRE) NYSE