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 $3,865.45 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,188.3, while $1000 invested 1 year ago would be worth $1,044.2. This corresponds to total returns of 286.54%, 118.83%, 4.42%, respectively, with annualized returns of 14.47%, 16.97%, 4.42%.

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
October 01, 2026	36.43	35.91	35.91	36.48	35.86	2.06M
September 30, 2026	36.9	36.58	36.58	36.95	36.57	2.4M
September 29, 2026	37.27	37.2	37.2	37.5	36.91	2.08M
September 28, 2026	37.55	37.42	37.42	37.6	37.05	2.03M
September 25, 2026	37.27	37.41	37.41	37.43	36.96	1.6M
September 24, 2026	37.48	37.32	37.32	37.78	37.16	1.66M
September 23, 2026	37.21	37.17	37.17	37.38	36.85	1.83M
September 22, 2026	37.62	37.43	37.43	37.72	37.25	2.13M
September 21, 2026	37.39	37.68	37.68	37.91	37.39	1.64M
September 18, 2026	38.09	37.54	37.54	38.14	37.39	5.52M
September 17, 2026	38.09	38.17	38.17	38.37	37.95	1.54M
September 16, 2026	38.46	37.98	37.98	38.71	37.67	2.24M
September 15, 2026	38.28	38.42	38.42	39.39	37.75	3.15M
September 11, 2026	39.01	38.62	38.62	39.15	38.52	1.39M
September 10, 2026	39.42	38.82	38.82	39.65	38.59	1.63M
September 09, 2026	39.46	39.04	39.04	39.5	38.73	2.54M
September 08, 2026	39.39	39.32	39.32	39.57	38.73	1.63M
September 04, 2026	39.45	39.01	39.01	40.08	38.99	1.04M
September 03, 2026	39.74	39.61	39.61	39.81	39.23	1.66M
September 02, 2026	39.9	39.57	39.57	40.13	39.3	2.14M
September 01, 2026	39.16	39.93	39.93	39.95	39.05	2.06M
August 31, 2026	38.88	38.95	38.95	39.04	38.37	2.91M
August 28, 2026	39.5	39.03	39.03	39.63	39	1.01M
August 27, 2026	39.78	39.36	39.36	39.96	39.31	1.28M
August 26, 2026	39.9	39.94	39.94	40.25	39.64	2.07M
August 25, 2026	39.74	39.9	39.9	40.09	39.42	1.77M
August 24, 2026	39.61	39.65	39.65	40.13	39.43	1.45M
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