CTRE | CARETRUST-REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CARETRUST-REIT (CTRE)

NYSE

$38.72+$0.10 (+0.25%)

Price as of Sep 11, 2026 7:30 PM EDT

$9.1B
Market Cap
17.45%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
-0.16%

Low Price$38.62

High Price$39.94
3 Months
+6.11%

Low Price$36.03

High Price$43.40
1 Year
+17.45%

Low Price$31.94

High Price$43.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	39.01	39.15	38.52	38.62	-0.52%	1,388,946
09/10/2026	39.42	39.65	38.59	38.82	-0.56%	1,627,385
09/09/2026	39.46	39.50	38.73	39.04	-0.71%	2,531,400
09/08/2026	39.39	39.57	38.73	39.32	+0.79%	1,672,983
09/04/2026	39.45	40.08	38.99	39.01	-1.51%	1,095,395
09/03/2026	39.74	39.81	39.23	39.61	+0.10%	1,656,627
09/02/2026	39.90	40.13	39.30	39.57	-0.90%	2,143,105
09/01/2026	39.16	39.95	39.05	39.93	+2.52%	2,057,520
08/31/2026	38.88	39.04	38.37	38.95	-0.20%	2,907,123
08/28/2026	39.50	39.63	39.00	39.03	-0.84%	1,011,740
08/27/2026	39.78	39.96	39.31	39.36	-1.45%	1,318,907
08/26/2026	39.90	40.25	39.64	39.94	+0.10%	2,069,332
08/25/2026	39.74	40.09	39.42	39.90	+0.63%	1,773,595
08/24/2026	39.61	40.13	39.43	39.65	+0.18%	1,453,716
08/21/2026	40.00	40.00	39.38	39.58	-0.45%	2,874,324
08/20/2026	39.79	40.27	39.73	39.76	-0.15%	1,687,119
08/19/2026	39.60	39.86	39.32	39.82	+1.32%	8,447,209
08/18/2026	39.44	39.74	39.12	39.30	+0.10%	1,927,212
08/17/2026	38.61	39.29	38.61	39.26	+1.26%	1,718,115
08/14/2026	38.25	39.14	37.97	38.77	-0.15%	2,538,976
08/13/2026	39.43	39.82	38.73	38.83	-0.84%	1,565,046
08/12/2026	38.73	39.32	38.73	39.16	+1.24%	2,315,567
08/11/2026	40.35	40.54	38.45	38.68	-4.30%	3,033,923
08/10/2026	41.04	41.04	40.32	40.42	-1.94%	2,688,781
08/07/2026	40.97	41.38	40.61	41.22	+0.22%	1,934,606
08/06/2026	41.57	41.59	40.92	41.13	-0.02%	1,702,668
08/06/2026	$0.51 Earnings
08/05/2026	40.78	41.43	40.34	41.14	+0.73%	2,392,762
08/04/2026	40.79	41.07	40.06	40.84	-0.92%	2,068,731
08/03/2026	42.00	42.28	41.14	41.22	-1.72%	1,776,947
07/31/2026	41.62	42.09	40.94	41.94	+0.72%	1,576,686
07/30/2026	42.28	42.41	41.07	41.64	-1.65%	1,537,808
07/29/2026	42.78	42.78	42.16	42.34	-0.91%	1,257,928
07/28/2026	43.52	43.62	42.70	42.73	-0.54%	1,712,341
07/27/2026	43.35	43.35	42.76	42.96	-0.67%	1,423,417
07/24/2026	42.71	43.31	42.71	43.25	+2.13%	2,212,232
07/23/2026	42.30	43.06	42.10	42.35	-0.07%	2,386,463
07/22/2026	43.41	43.60	42.30	42.38	-2.35%	3,040,926
07/21/2026	42.39	43.44	42.36	43.40	+2.24%	2,376,685
07/20/2026	42.74	42.88	42.16	42.45	-1.00%	1,783,460
07/17/2026	42.20	43.10	42.08	42.88	+2.17%	2,994,307
07/16/2026	40.35	41.99	40.20	41.97	+4.66%	3,325,163
07/15/2026	40.49	41.00	39.99	40.10	-0.96%	2,445,821
07/14/2026	40.50	40.73	40.12	40.49	+0.40%	2,008,533
07/13/2026	40.33	40.71	40.20	40.33	+0.27%	1,936,249
07/10/2026	40.92	41.10	40.03	40.22	-1.57%	1,816,571
07/09/2026	41.20	41.74	40.82	40.86	-1.16%	1,740,353
07/08/2026	41.80	42.06	41.27	41.34	-1.10%	2,413,292
07/07/2026	41.65	42.22	41.65	41.80	+0.99%	2,372,776
07/06/2026	41.76	42.05	41.20	41.39	-0.89%	2,181,936
07/02/2026	41.08	41.85	40.90	41.76	+2.10%	2,457,769
07/01/2026	40.30	41.33	40.24	40.90	+1.36%	2,680,167
06/30/2026	39.75	41.20	39.16	40.35	+0.67%	3,328,390
06/30/2026	$0.39 Dividend
06/29/2026	40.09	40.09	39.12	40.08	-0.88%	3,237,742
06/26/2026	39.77	40.51	39.46	40.44	+2.59%	8,798,319
06/25/2026	39.09	39.57	38.79	39.42	+1.02%	2,265,565
06/24/2026	38.67	39.12	38.30	39.02	+1.55%	3,316,071
06/23/2026	37.50	38.45	37.33	38.43	+3.49%	3,076,235
06/22/2026	36.63	37.24	36.44	37.13	+1.16%	2,872,247
06/18/2026	36.22	36.75	35.70	36.70	+1.87%	7,262,526
06/17/2026	36.67	36.68	35.91	36.03	-1.76%	3,631,430
06/16/2026	36.89	37.18	36.40	36.67	-0.03%	2,595,240
06/15/2026	36.54	36.69	36.07	36.68	+0.52%	5,284,830
06/12/2026	36.61	36.86	36.15	36.49	+0.27%	4,050,495
06/11/2026	37.63	37.94	36.38	36.40	-2.60%	4,387,821
06/10/2026	37.67	37.91	36.88	37.37	+0.08%	2,790,925
06/09/2026	36.68	37.72	36.49	37.34	+2.11%	3,647,976
06/08/2026	37.92	37.98	36.18	36.56	-2.77%	3,871,916
06/05/2026	36.74	38.11	36.66	37.60	+1.42%	2,258,237
06/04/2026	38.18	38.37	36.77	37.08	-1.55%	2,184,178
06/03/2026	38.22	38.56	37.62	37.66	-1.81%	2,048,780
06/02/2026	38.96	39.20	38.25	38.36	-1.55%	2,422,006
06/01/2026	40.11	40.48	38.85	38.96	-3.63%	2,066,707
05/29/2026	40.72	41.09	40.07	40.43	-1.02%	2,340,385
05/28/2026	41.21	41.36	40.52	40.84	-1.06%	2,077,627
05/27/2026	41.51	41.57	41.20	41.28	-0.67%	1,831,863
05/26/2026	41.29	41.60	40.84	41.56	+1.99%	2,429,366
05/22/2026	40.76	40.90	40.36	40.74	+0.32%	1,713,961
05/21/2026	40.74	40.76	40.26	40.61	-1.16%	2,625,086
05/20/2026	40.87	41.35	40.84	41.09	+0.58%	2,375,483
05/19/2026	40.55	40.99	40.15	40.85	-0.65%	9,205,276
05/18/2026	40.87	41.44	40.86	41.12	+0.92%	1,168,835
05/15/2026	41.50	41.61	40.61	40.74	-1.88%	1,714,498
05/14/2026	42.62	42.66	41.43	41.53	-1.20%	1,406,109
05/13/2026	41.55	42.04	40.97	42.03	+0.83%	1,969,453
05/12/2026	40.25	41.72	40.01	41.68	+3.80%	2,487,400
05/11/2026	41.41	41.44	40.00	40.16	-2.52%	3,533,621
05/08/2026	40.30	41.21	39.75	41.20	+5.32%	2,840,839
05/07/2026	39.07	39.29	38.44	39.12	+0.05%	2,164,662
05/07/2026	$0.48 Earnings
05/06/2026	39.08	39.33	38.81	39.10	+0.36%	1,449,262
05/05/2026	39.34	39.34	38.55	38.96	-0.41%	903,154
05/04/2026	38.54	39.21	38.43	39.12	+0.79%	1,553,169
05/01/2026	39.12	39.19	38.68	38.81	-0.66%	1,330,112
04/30/2026	38.62	39.12	38.50	39.07	+1.28%	1,682,512
04/29/2026	39.59	39.61	38.35	38.57	-1.91%	2,569,151
04/28/2026	38.70	39.35	38.62	39.33	+2.45%	2,381,769
04/27/2026	37.57	38.43	37.57	38.39	+2.11%	2,105,882
04/24/2026	37.52	37.88	37.43	37.59	-0.05%	1,909,103