CTRE
CARETRUST-REIT (CTRE)
NYSE
$38.36+$0.87 (+2.32%)
Price as of Jun 23, 2026 11:42 AM EDT
  • $8.9B
    Market Cap
  • 27.31%
    1-Year Change
  • REIT - Healthcare Facilities
    Industry
  • 1 Month
    -8.87%
    Low Price$36.38
    High Price$41.96
  • 3 Months
    +4.97%
    Low Price$36.38
    High Price$42.44
  • 1 Year
    +27.31%
    Low Price$30.29
    High Price$42.44
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
36.99
37.61
36.79
37.49
+1.16%
2,872,247
06/18/2026
36.57
37.11
36.05
37.06
+1.87%
7,262,526
06/17/2026
37.03
37.04
36.26
36.38
-1.76%
3,631,430
06/16/2026
37.25
37.54
36.75
37.03
-0.03%
2,595,240
06/15/2026
36.90
37.05
36.42
37.04
+0.52%
5,284,830
06/12/2026
36.97
37.22
36.50
36.85
+0.27%
4,050,495
06/11/2026
38.00
38.31
36.73
36.75
-2.60%
4,387,821
06/10/2026
38.04
38.28
37.24
37.73
+0.08%
2,790,925
06/09/2026
37.04
38.09
36.85
37.70
+2.11%
3,647,976
06/08/2026
38.29
38.35
36.53
36.92
-2.77%
3,871,916
06/05/2026
37.10
38.48
37.02
37.97
+1.42%
2,258,237
06/04/2026
38.55
38.75
37.13
37.44
-1.55%
2,184,178
06/03/2026
38.59
38.94
37.99
38.03
-1.81%
2,048,780
06/02/2026
39.34
39.58
38.62
38.73
-1.55%
2,422,006
06/01/2026
40.50
40.88
39.23
39.34
-3.63%
2,066,707
05/29/2026
41.12
41.49
40.46
40.82
-1.02%
2,340,385
05/28/2026
41.61
41.76
40.91
41.24
-1.06%
2,077,627
05/27/2026
41.91
41.97
41.60
41.68
-0.67%
1,831,863
05/26/2026
41.69
42.00
41.24
41.96
+1.99%
2,429,366
05/22/2026
41.16
41.30
40.75
41.14
+0.32%
1,713,961
05/21/2026
41.14
41.16
40.66
41.01
-1.16%
2,625,086
05/20/2026
41.27
41.75
41.24
41.49
+0.58%
2,375,483
05/19/2026
40.94
41.39
40.54
41.25
-0.65%
9,205,276
05/18/2026
41.27
41.85
41.26
41.52
+0.92%
1,168,835
05/15/2026
41.90
42.01
41.01
41.14
-1.88%
1,714,498
05/14/2026
43.03
43.08
41.84
41.93
-1.20%
1,406,109
05/13/2026
41.95
42.45
41.37
42.44
+0.83%
1,969,453
05/12/2026
40.64
42.13
40.40
42.09
+3.80%
2,487,400
05/11/2026
41.81
41.85
40.39
40.55
-2.52%
3,533,621
05/08/2026
40.69
41.61
40.14
41.60
+5.32%
2,840,839
05/07/2026
39.45
39.67
38.81
39.50
+0.05%
2,164,662
05/07/2026
$0.48 Earnings
05/06/2026
39.46
39.72
39.19
39.48
+0.36%
1,449,262
05/05/2026
39.72
39.72
38.93
39.34
-0.41%
903,154
05/04/2026
38.92
39.59
38.80
39.50
+0.79%
1,553,169
05/01/2026
39.50
39.57
39.06
39.19
-0.66%
1,330,112
04/30/2026
39.00
39.51
38.87
39.45
+1.28%
1,682,512
04/29/2026
39.98
40.00
38.72
38.95
-1.91%
2,569,151
04/28/2026
39.08
39.73
39.00
39.71
+2.45%
2,381,769
04/27/2026
37.94
38.80
37.94
38.76
+2.11%
2,105,882
04/24/2026
37.89
38.25
37.79
37.96
-0.05%
1,909,103
04/23/2026
37.62
38.41
37.51
37.98
+1.80%
2,972,466
04/22/2026
38.42
38.66
36.91
37.31
-2.74%
1,694,343
04/21/2026
39.42
39.42
38.15
38.36
-2.69%
2,161,847
04/20/2026
39.63
39.78
39.29
39.42
-0.20%
1,899,281
04/17/2026
39.70
39.79
39.33
39.50
0.00%
1,722,895
04/16/2026
39.71
40.09
39.48
39.50
-0.58%
1,596,359
04/15/2026
39.12
39.82
39.01
39.73
+0.97%
1,454,374
04/14/2026
38.58
39.51
38.39
39.35
+1.29%
2,483,501
04/13/2026
39.48
39.68
38.53
38.85
-2.12%
1,247,722
04/10/2026
39.36
39.74
39.36
39.69
+0.68%
1,551,506
04/09/2026
38.73
39.91
38.56
39.42
+1.68%
1,866,931
04/08/2026
38.97
39.11
38.60
38.77
+0.52%
2,944,537
04/07/2026
37.80
38.62
37.53
38.57
+3.10%
2,796,138
04/06/2026
38.38
38.38
37.28
37.41
-2.37%
2,630,940
04/02/2026
37.37
38.41
37.22
38.32
+3.20%
2,484,785
04/01/2026
36.56
37.29
36.31
37.13
+1.31%
1,991,955
03/31/2026
36.53
37.09
36.10
36.65
+1.08%
2,580,493
03/31/2026
$0.39 Dividend
03/30/2026
37.13
37.19
36.13
36.26
-1.29%
2,192,929
03/27/2026
36.84
37.14
36.72
36.73
-0.38%
1,730,337
03/26/2026
36.98
37.35
36.77
36.87
-0.85%
1,887,504
03/25/2026
36.91
37.64
36.85
37.19
+1.21%
2,937,428
03/24/2026
36.93
37.25
36.64
36.74
-0.83%
2,622,057
03/23/2026
36.55
37.88
36.45
37.05
+3.74%
5,873,844
03/20/2026
38.75
38.88
35.27
35.72
-8.03%
43,157,975
03/19/2026
39.31
39.86
38.66
38.83
-1.65%
1,854,168
03/18/2026
39.19
39.96
39.00
39.49
+0.50%
1,690,016
03/17/2026
39.93
39.98
38.84
39.29
-1.02%
1,895,243
03/16/2026
40.00
40.44
39.67
39.69
+0.22%
1,803,513
03/13/2026
40.30
40.54
39.39
39.60
-0.15%
1,691,998
03/12/2026
39.17
40.00
39.04
39.66
+0.78%
2,014,238
03/11/2026
39.59
39.81
39.00
39.36
-0.48%
1,944,880
03/10/2026
39.27
39.93
39.08
39.54
+0.20%
1,448,637
03/09/2026
38.92
39.83
38.72
39.47
-0.13%
2,498,791
03/06/2026
38.65
39.53
38.65
39.51
+1.45%
1,682,977
03/05/2026
38.57
39.08
38.18
38.95
+0.20%
2,515,921
03/04/2026
39.62
39.80
38.50
38.87
-1.80%
2,113,624
03/03/2026
40.11
40.12
39.52
39.58
-2.15%
1,688,481
03/02/2026
40.22
40.63
40.03
40.45
+0.66%
1,666,702
02/27/2026
40.70
41.28
40.10
40.19
-1.26%
2,243,723
02/26/2026
40.61
40.87
40.12
40.70
+0.51%
1,186,999
02/25/2026
40.13
40.51
39.82
40.49
+0.79%
1,526,746
02/24/2026
40.02
40.47
39.56
40.18
+0.27%
1,645,519
02/23/2026
39.84
40.44
39.71
40.07
+1.12%
2,992,488
02/20/2026
39.66
39.89
39.19
39.62
+0.28%
1,431,731
02/19/2026
39.84
40.04
39.40
39.51
-0.52%
1,537,740
02/18/2026
40.34
40.61
39.61
39.72
-2.36%
2,222,217
02/17/2026
40.38
40.92
39.90
40.68
+2.77%
2,050,047
02/13/2026
39.77
40.07
38.80
39.58
-0.32%
2,573,727
02/12/2026
39.21
39.98
39.08
39.71
+1.90%
2,487,352
02/12/2026
$0.47 Earnings
02/11/2026
38.57
39.02
38.18
38.97
+1.68%
2,209,692
02/10/2026
38.00
38.52
37.84
38.33
+0.86%
2,064,965
02/09/2026
38.41
38.49
37.69
38.00
-1.11%
1,988,441
02/06/2026
38.34
38.85
38.25
38.43
+0.60%
1,963,296
02/05/2026
36.30
38.39
36.30
38.20
+5.61%
2,082,315
02/04/2026
36.47
36.61
35.74
36.17
-0.33%
1,463,131
02/03/2026
36.02
36.34
35.22
36.29
+0.74%
2,635,938
02/02/2026
36.86
36.97
35.94
36.02
-2.49%
2,151,749