CareTrust REIT, Inc. (CTRE) NYSE

38.74

-0.605(-1.54%)

Updated at June 02 03:59PM

Currency In USD

CTRE Historical Return

If you invested $1000 in CareTrust REIT, Inc. (CTRE) 10 years ago, it would be worth $4,719.66 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,090.86, while $1000 invested 1 year ago would be worth $1,398.42. This corresponds to total returns of 371.97%, 109.09%, 39.84%, respectively, with annualized returns of 16.78%, 15.89%, 39.84%.

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
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
May 27, 2026	41.91	41.68	41.68	41.97	41.6	1.83M
May 26, 2026	41.69	41.96	41.96	42	41.24	2.34M
May 22, 2026	41.16	41.14	41.14	41.3	40.75	351,808
May 21, 2026	41.14	41.01	41.01	41.16	40.66	2.63M
May 20, 2026	41.27	41.49	41.49	41.75	41.24	2.32M
May 19, 2026	40.94	41.25	41.25	41.39	40.54	9.21M
May 18, 2026	41.27	41.52	41.52	41.85	41.26	1.11M
May 15, 2026	41.9	41.14	41.14	42.01	41.01	1.71M
May 14, 2026	43.03	41.93	41.93	43.08	41.84	1.36M
May 13, 2026	41.95	42.44	42.44	42.45	41.37	1.93M
May 12, 2026	40.64	42.09	42.09	42.13	40.4	2.41M
May 11, 2026	41.81	40.55	40.55	41.85	40.39	3.44M
May 08, 2026	40.69	41.6	41.6	41.61	40.14	2.83M
May 07, 2026	39.45	39.5	39.5	39.67	38.81	2.13M
May 06, 2026	39.46	39.48	39.48	39.72	39.19	1.42M
May 05, 2026	39.72	39.34	39.34	39.72	38.93	902,597
May 04, 2026	38.92	39.5	39.5	39.59	38.8	1.55M
May 01, 2026	39.5	39.19	39.19	39.57	39.06	1.31M
April 30, 2026	39	39.45	39.45	39.51	38.87	1.66M
April 29, 2026	39.98	38.95	38.95	40	38.72	1.84M
April 28, 2026	39.08	39.71	39.71	39.73	39	2.38M
April 27, 2026	37.94	38.76	38.76	38.8	37.94	2.11M
April 24, 2026	37.89	37.96	37.96	38.24	37.79	1.74M
April 23, 2026	37.62	37.98	37.98	38.41	37.51	2.97M
April 22, 2026	38.42	37.31	37.31	38.66	36.91	1.69M
April 21, 2026	39.42	38.36	38.36	39.42	38.15	2.16M
April 20, 2026	39.63	39.42	39.42	39.78	39.29	1.89M
April 17, 2026	39.7	39.5	39.5	39.79	39.33	1.72M
April 16, 2026	39.71	39.5	39.5	40.09	39.48	1.6M
April 15, 2026	39.12	39.73	39.73	39.82	39.01	1.45M
April 14, 2026	38.58	39.35	39.35	39.51	38.39	2.37M
April 13, 2026	39.48	38.85	38.85	39.67	38.53	1.24M
April 10, 2026	39.36	39.69	39.69	39.74	39.36	1.55M
April 09, 2026	38.73	39.42	39.42	39.91	38.56	1.86M
April 08, 2026	38.97	38.77	38.77	39.11	38.6	2.94M
April 07, 2026	37.8	38.57	38.57	38.62	37.53	2.8M
April 06, 2026	38.38	37.41	37.41	38.38	37.28	2.58M
April 02, 2026	37.37	38.32	38.32	38.41	37.22	2.48M
April 01, 2026	36.56	37.13	37.13	37.29	36.31	1.99M
March 31, 2026	36.53	36.65	36.65	37.09	36.1	2.58M
March 30, 2026	37.53	36.65	36.26	37.59	36.52	2.19M
March 27, 2026	37.24	37.13	36.73	37.54	37.11	1.71M
March 26, 2026	37.38	37.27	36.87	37.75	37.17	1.51M
March 25, 2026	37.31	37.59	37.19	38.04	37.24	2.46M
March 24, 2026	37.33	37.14	36.74	37.65	37.03	2.61M
March 23, 2026	36.94	37.45	37.05	38.29	36.84	5.78M
March 20, 2026	39.17	36.1	35.72	39.3	35.65	42.83M
March 19, 2026	39.73	39.25	38.83	40.29	39.08	1.77M
March 18, 2026	39.61	39.91	39.49	40.39	39.42	1.69M
March 17, 2026	40.36	39.71	39.29	40.42	39.26	1.9M
March 16, 2026	40.43	40.12	39.69	40.87	40.1	1.78M
March 13, 2026	40.73	40.03	39.6	40.97	39.81	1.62M
March 12, 2026	39.59	40.09	39.66	40.43	39.46	1.97M
March 11, 2026	40.02	39.78	39.36	40.24	39.42	1.92M
March 10, 2026	39.69	39.97	39.54	40.35	39.5	1.38M
March 09, 2026	39.34	39.89	39.47	40.26	39.14	2.45M