CTRE
CARETRUST-REIT (CTRE)
NYSE
$36.40+$0.10 (+0.28%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $8.6B
    Market Cap
  • 6.46%
    1-Year Change
  • REIT - Healthcare Facilities
    Industry
  • 1 Month
    -7.29%
    Low Price$35.91
    High Price$39.19
  • 3 Months
    -12.15%
    Low Price$35.91
    High Price$42.95
  • 1 Year
    +6.46%
    Low Price$31.61
    High Price$42.95
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
36.25
36.51
35.92
36.30
+1.09%
5,673,159
10/01/2026
36.43
36.48
35.86
35.91
-1.83%
2,141,733
09/30/2026
36.90
36.95
36.57
36.58
-0.62%
2,601,669
09/30/2026
$0.39 Dividend
09/29/2026
36.88
37.11
36.52
36.81
-0.59%
2,069,523
09/28/2026
37.16
37.21
36.66
37.03
+0.03%
2,036,255
09/25/2026
36.88
37.04
36.57
37.02
+0.24%
1,684,431
09/24/2026
37.09
37.39
36.77
36.93
+0.40%
1,656,610
09/23/2026
36.81
36.99
36.46
36.78
-0.69%
1,890,066
09/22/2026
37.23
37.32
36.86
37.04
-0.66%
2,164,034
09/21/2026
37.00
37.51
37.00
37.28
+0.37%
1,706,879
09/18/2026
37.69
37.74
36.99
37.15
-1.65%
5,637,044
09/17/2026
37.69
37.97
37.55
37.77
+0.50%
1,622,992
09/16/2026
38.06
38.30
37.28
37.58
-1.15%
2,340,726
09/15/2026
37.88
38.98
37.35
38.02
+0.81%
3,185,819
09/14/2026
38.65
38.98
37.48
37.71
-1.32%
2,454,234
09/11/2026
38.60
38.74
38.12
38.22
-0.52%
1,388,946
09/10/2026
39.01
39.23
38.18
38.41
-0.56%
1,627,385
09/09/2026
39.05
39.09
38.32
38.63
-0.71%
2,531,400
09/08/2026
38.98
39.16
38.32
38.91
+0.79%
1,672,983
09/04/2026
39.04
39.66
38.58
38.60
-1.51%
1,095,395
09/03/2026
39.32
39.39
38.82
39.19
+0.10%
1,656,627
09/02/2026
39.48
39.71
38.89
39.16
-0.90%
2,143,105
09/01/2026
38.75
39.53
38.64
39.51
+2.52%
2,057,520
08/31/2026
38.47
38.63
37.97
38.54
-0.20%
2,907,123
08/28/2026
39.09
39.21
38.59
38.62
-0.84%
1,011,740
08/27/2026
39.36
39.54
38.89
38.95
-1.45%
1,318,907
08/26/2026
39.48
39.83
39.22
39.52
+0.10%
2,069,332
08/25/2026
39.32
39.66
39.01
39.48
+0.63%
1,773,595
08/24/2026
39.19
39.71
39.02
39.23
+0.18%
1,453,716
08/21/2026
39.58
39.58
38.97
39.17
-0.45%
2,874,324
08/20/2026
39.37
39.85
39.31
39.34
-0.15%
1,687,119
08/19/2026
39.18
39.44
38.90
39.40
+1.32%
8,447,209
08/18/2026
39.03
39.32
38.70
38.89
+0.10%
1,927,212
08/17/2026
38.21
38.88
38.21
38.85
+1.26%
1,718,115
08/14/2026
37.85
38.73
37.57
38.36
-0.15%
2,538,976
08/13/2026
39.02
39.40
38.32
38.42
-0.84%
1,565,046
08/12/2026
38.32
38.91
38.32
38.75
+1.24%
2,315,567
08/11/2026
39.93
40.11
38.05
38.27
-4.30%
3,033,923
08/10/2026
40.61
40.61
39.90
40.00
-1.94%
2,688,781
08/07/2026
40.54
40.95
40.18
40.79
+0.22%
1,934,606
08/06/2026
41.13
41.15
40.49
40.70
-0.02%
1,702,668
08/06/2026
$0.51 Earnings
08/05/2026
40.35
40.99
39.91
40.71
+0.73%
2,392,762
08/04/2026
40.36
40.63
39.64
40.41
-0.92%
2,068,731
08/03/2026
41.56
41.83
40.71
40.79
-1.72%
1,776,947
07/31/2026
41.18
41.65
40.51
41.50
+0.72%
1,576,686
07/30/2026
41.84
41.97
40.64
41.20
-1.65%
1,537,808
07/29/2026
42.33
42.33
41.72
41.90
-0.91%
1,257,928
07/28/2026
43.06
43.16
42.25
42.28
-0.54%
1,712,341
07/27/2026
42.90
42.90
42.31
42.51
-0.67%
1,423,417
07/24/2026
42.26
42.86
42.26
42.80
+2.13%
2,212,232
07/23/2026
41.86
42.61
41.66
41.91
-0.07%
2,386,463
07/22/2026
42.95
43.14
41.86
41.94
-2.35%
3,040,926
07/21/2026
41.95
42.98
41.92
42.95
+2.24%
2,376,685
07/20/2026
42.29
42.43
41.72
42.00
-1.00%
1,783,460
07/17/2026
41.76
42.65
41.64
42.43
+2.17%
2,994,307
07/16/2026
39.93
41.55
39.78
41.53
+4.66%
3,325,163
07/15/2026
40.07
40.57
39.57
39.68
-0.96%
2,445,821
07/14/2026
40.08
40.30
39.70
40.07
+0.40%
2,008,533
07/13/2026
39.91
40.28
39.78
39.91
+0.27%
1,936,249
07/10/2026
40.49
40.66
39.61
39.80
-1.57%
1,816,571
07/09/2026
40.77
41.30
40.39
40.43
-1.16%
1,740,353
07/08/2026
41.36
41.62
40.84
40.91
-1.10%
2,413,292
07/07/2026
41.21
41.78
41.21
41.36
+0.99%
2,372,776
07/06/2026
41.32
41.61
40.77
40.96
-0.89%
2,181,936
07/02/2026
40.65
41.41
40.47
41.32
+2.10%
2,457,769
07/01/2026
39.88
40.90
39.81
40.47
+1.36%
2,680,167
06/30/2026
39.33
40.77
38.75
39.93
+0.67%
3,328,390
06/30/2026
$0.39 Dividend
06/29/2026
39.67
39.67
38.71
39.66
-0.88%
3,237,742
06/26/2026
39.36
40.08
39.04
40.01
+2.59%
8,798,319
06/25/2026
38.68
39.16
38.39
39.00
+1.02%
2,265,565
06/24/2026
38.27
38.71
37.90
38.61
+1.55%
3,316,071
06/23/2026
37.10
38.04
36.94
38.02
+3.49%
3,076,235
06/22/2026
36.25
36.85
36.06
36.74
+1.16%
2,872,247
06/18/2026
35.84
36.37
35.33
36.32
+1.87%
7,262,526
06/17/2026
36.29
36.30
35.53
35.65
-1.76%
3,631,430
06/16/2026
36.50
36.79
36.01
36.29
-0.03%
2,595,240
06/15/2026
36.16
36.31
35.69
36.30
+0.52%
5,284,830
06/12/2026
36.23
36.47
35.77
36.11
+0.27%
4,050,495
06/11/2026
37.24
37.54
35.99
36.01
-2.60%
4,387,821
06/10/2026
37.28
37.51
36.49
36.97
+0.08%
2,790,925
06/09/2026
36.30
37.33
36.11
36.95
+2.11%
3,647,976
06/08/2026
37.52
37.58
35.80
36.18
-2.77%
3,871,916
06/05/2026
36.36
37.71
36.28
37.21
+1.42%
2,258,237
06/04/2026
37.78
37.97
36.39
36.69
-1.55%
2,184,178
06/03/2026
37.82
38.16
37.23
37.27
-1.81%
2,048,780
06/02/2026
38.55
38.79
37.85
37.95
-1.55%
2,422,006
06/01/2026
39.69
40.06
38.44
38.55
-3.63%
2,066,707
05/29/2026
40.30
40.66
39.65
40.00
-1.02%
2,340,385
05/28/2026
40.78
40.92
40.09
40.41
-1.06%
2,077,627
05/27/2026
41.07
41.13
40.77
40.85
-0.67%
1,831,863
05/26/2026
40.86
41.16
40.41
41.12
+1.99%
2,429,366
05/22/2026
40.34
40.47
39.93
40.32
+0.32%
1,713,961
05/21/2026
40.32
40.34
39.84
40.19
-1.16%
2,625,086
05/20/2026
40.44
40.91
40.41
40.66
+0.58%
2,375,483
05/19/2026
40.12
40.56
39.73
40.42
-0.65%
9,205,276
05/18/2026
40.44
41.01
40.43
40.69
+0.92%
1,168,835
05/15/2026
41.06
41.17
40.19
40.32
-1.88%
1,714,498