CareTrust REIT, Inc. (CTRE) NYSE

Currency In USD

CTRE Historical Return

If you invested $1000 in CareTrust REIT, Inc. (CTRE) 10 years ago, it would be worth $4,339.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,315.97, while $1000 invested 1 year ago would be worth $1,183.61. This corresponds to total returns of 333.99%, 131.6%, 18.36%, respectively, with annualized returns of 15.8%, 18.29%, 18.36%.

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

CTRE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	40	39.58	39.58	40	39.38	2.87M
August 20, 2026	39.79	39.76	39.76	40.27	39.73	1.65M
August 19, 2026	39.6	39.82	39.82	39.86	39.32	1.26M
August 18, 2026	39.44	39.3	39.3	39.74	39.12	1.93M
August 17, 2026	38.61	39.26	39.26	39.29	38.61	1.62M
August 14, 2026	38.25	38.77	38.77	39.14	37.97	2.45M
August 13, 2026	39.43	38.83	38.83	39.82	38.73	1.56M
August 12, 2026	38.73	39.16	39.16	39.32	38.73	2.09M
August 11, 2026	40.35	38.68	38.68	40.54	38.45	2.89M
August 10, 2026	41.04	40.42	40.42	41.04	40.32	2.65M
August 07, 2026	40.97	41.22	41.22	41.38	40.61	1.93M
August 06, 2026	41.57	41.13	41.13	41.59	40.92	1.7M
August 05, 2026	40.78	41.14	41.14	41.43	40.34	2.4M
August 04, 2026	40.79	40.84	40.84	41.07	40.06	2.07M
August 03, 2026	42	41.22	41.22	42.28	41.14	1.78M
July 31, 2026	41.62	41.94	41.94	42.09	40.94	1.58M
July 30, 2026	42.28	41.64	41.64	42.41	41.07	1.54M
July 29, 2026	42.78	42.34	42.34	42.78	42.16	1.26M
July 28, 2026	43.52	42.73	42.73	43.62	42.7	1.71M
July 27, 2026	43.35	42.96	42.96	43.35	42.76	1.42M
July 24, 2026	42.71	43.25	43.25	43.31	42.71	2.21M
July 23, 2026	42.3	42.35	42.35	43.06	42.1	2.39M
July 22, 2026	43.41	42.38	42.38	43.6	42.3	3.04M
July 21, 2026	42.39	43.4	43.4	43.44	42.36	2.38M
July 20, 2026	42.74	42.45	42.45	42.88	42.16	1.78M
July 17, 2026	42.2	42.88	42.88	43.1	42.08	2.99M
July 16, 2026	40.35	41.97	41.97	41.99	40.2	3.32M
July 15, 2026	40.49	40.1	40.1	41	39.99	2.4M
July 14, 2026	40.5	40.49	40.49	40.73	40.12	2.01M
July 13, 2026	40.33	40.33	40.33	40.71	40.2	1.87M
July 10, 2026	40.92	40.22	40.22	41.1	40.03	1.82M
July 09, 2026	41.2	40.86	40.86	41.74	40.82	1.74M
July 08, 2026	41.8	41.34	41.34	42.06	41.27	2.35M
July 07, 2026	41.65	41.8	41.8	42.22	41.65	2.24M
July 06, 2026	41.76	41.39	41.39	42.05	41.2	2.14M
July 02, 2026	41.08	41.76	41.76	41.85	40.9	2.46M
July 01, 2026	40.3	40.9	40.9	41.33	40.24	2.66M
June 30, 2026	39.75	40.35	40.35	41.2	39.16	3.33M
June 29, 2026	40.48	40.47	40.47	40.48	39.51	3.18M
June 26, 2026	40.16	40.83	40.83	40.9	39.84	8.8M
June 25, 2026	39.47	39.8	39.8	39.96	39.17	2.27M
June 24, 2026	39.05	39.4	39.4	39.5	38.67	3.31M
June 23, 2026	37.86	38.8	38.8	38.82	37.69	3.07M
June 22, 2026	36.99	37.49	37.49	37.6	36.79	2.83M
June 18, 2026	36.57	37.06	37.06	37.11	36.05	7.24M
June 17, 2026	37.03	36.38	36.38	37.04	36.26	3.63M
June 16, 2026	37.25	37.03	37.03	37.54	36.75	2.56M
June 15, 2026	36.9	37.04	37.04	37.05	36.42	5.23M
June 12, 2026	36.97	36.85	36.85	37.22	36.5	4.05M
June 11, 2026	38	36.75	36.75	38.31	36.73	4.39M
June 10, 2026	38.04	37.73	37.73	38.28	37.24	2.79M
June 09, 2026	37.04	37.7	37.7	38.09	36.85	3.65M
June 08, 2026	38.09	36.92	36.92	38.35	36.53	3.84M
June 05, 2026	37.1	37.97	37.97	38.48	37.02	2.23M
June 04, 2026	38.55	37.44	37.44	38.74	37.13	2.18M
June 03, 2026	38.59	38.03	38.03	38.94	37.99	1.94M
June 02, 2026	39.34	38.73	38.73	39.58	38.62	2.29M
June 01, 2026	40.5	39.34	39.34	40.88	39.23	2.07M
May 29, 2026	41.12	40.82	40.82	41.49	40.46	2.23M
May 28, 2026	41.61	41.24	41.24	41.76	40.91	2.08M