CTRE
CARETRUST-REIT (CTRE)
NYSE
$40.32-$0.006 (-0.01%)
Price as of Jul 14, 2026 7:01 AM EDT
  • $9.5B
    Market Cap
  • 34.14%
    1-Year Change
  • REIT - Healthcare Facilities
    Industry
  • 1 Month
    +10.51%
    Low Price$36.38
    High Price$41.80
  • 3 Months
    +4.82%
    Low Price$36.38
    High Price$42.44
  • 1 Year
    +34.14%
    Low Price$30.29
    High Price$42.44
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
37.26
38.04
37.15
37.61
+1.80%
2,972,466
04/22/2026
38.05
38.29
36.55
36.95
-2.74%
1,694,343
04/21/2026
39.04
39.04
37.78
37.99
-2.69%
2,161,847
04/20/2026
39.25
39.40
38.91
39.04
-0.20%
1,899,281
04/17/2026
39.32
39.41
38.95
39.12
0.00%
1,722,895
04/16/2026
39.33
39.70
39.10
39.12
-0.58%
1,596,359
04/15/2026
38.74
39.44
38.63
39.35
+0.97%
1,454,374
04/14/2026
38.21
39.12
38.02
38.97
+1.29%
2,483,501
04/13/2026
39.10
39.29
38.16
38.48
-2.12%
1,247,722
04/10/2026
38.98
39.36
38.98
39.31
+0.68%
1,551,506
04/09/2026
38.36
39.53
38.19
39.04
+1.68%
1,866,931
04/08/2026
38.59
38.73
38.22
38.40
+0.52%
2,944,537
04/07/2026
37.44
38.25
37.17
38.20
+3.10%
2,796,138
04/06/2026
38.01
38.01
36.92
37.05
-2.37%
2,630,940
04/02/2026
37.01
38.04
36.86
37.95
+3.20%
2,484,785
04/01/2026
36.21
36.93
35.96
36.77
+1.31%
1,991,955
03/31/2026
36.18
36.73
35.75
36.30
+1.08%
2,580,493
03/31/2026
$0.39 Dividend
03/30/2026
36.77
36.83
35.78
35.91
-1.29%
2,192,929
03/27/2026
36.49
36.78
36.36
36.38
-0.38%
1,730,337
03/26/2026
36.63
36.99
36.42
36.52
-0.85%
1,887,504
03/25/2026
36.56
37.27
36.49
36.83
+1.21%
2,937,428
03/24/2026
36.58
36.89
36.28
36.39
-0.83%
2,622,057
03/23/2026
36.19
37.52
36.10
36.69
+3.74%
5,873,844
03/20/2026
38.38
38.50
34.93
35.37
-8.03%
43,157,975
03/19/2026
38.93
39.48
38.29
38.46
-1.65%
1,854,168
03/18/2026
38.81
39.58
38.62
39.10
+0.50%
1,690,016
03/17/2026
39.55
39.60
38.47
38.91
-1.02%
1,895,243
03/16/2026
39.61
40.05
39.29
39.31
+0.22%
1,803,513
03/13/2026
39.91
40.15
39.01
39.22
-0.15%
1,691,998
03/12/2026
38.79
39.61
38.66
39.28
+0.78%
2,014,238
03/11/2026
39.21
39.42
38.62
38.98
-0.48%
1,944,880
03/10/2026
38.89
39.54
38.70
39.16
+0.20%
1,448,637
03/09/2026
38.55
39.44
38.35
39.09
-0.13%
2,498,791
03/06/2026
38.28
39.15
38.28
39.13
+1.45%
1,682,977
03/05/2026
38.19
38.70
37.81
38.58
+0.20%
2,515,921
03/04/2026
39.24
39.42
38.12
38.50
-1.80%
2,113,624
03/03/2026
39.72
39.73
39.14
39.20
-2.15%
1,688,481
03/02/2026
39.83
40.24
39.64
40.07
+0.66%
1,666,702
02/27/2026
40.31
40.88
39.71
39.80
-1.26%
2,243,723
02/26/2026
40.22
40.47
39.74
40.31
+0.51%
1,186,999
02/25/2026
39.74
40.12
39.44
40.10
+0.79%
1,526,746
02/24/2026
39.63
40.08
39.18
39.79
+0.27%
1,645,519
02/23/2026
39.46
40.05
39.33
39.68
+1.12%
2,992,488