Dark

CTRE
CareTrust REIT, Inc
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

29.61USD+0.851%(+0.25)2,419,137

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-29.36)0

After-hours

May 20, 2025 4:00:30 PM EDT

29.61USD0.000%(0.00)88,286

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	29.260	29.7000	29.260000	29.61	+0.851%	2,419,137	0.000%
2025-05-19	29.190	29.4800	29.110000	29.36	+0.617%	1,704,352	+0.851%
2025-05-16	28.690	29.2850	28.650000	29.18	+1.885%	1,124,744	+1.474%
2025-05-15	28.220	28.6900	28.220000	28.64	+2.140%	1,216,064	+3.387%
2025-05-14	28.400	28.4000	27.720000	28.04	-0.849%	1,296,285	+5.599%
2025-05-13	28.830	28.9600	28.150000	28.28	-1.326%	1,197,423	+4.703%
2025-05-12	29.160	29.3300	28.440000	28.66	-1.681%	1,510,337	+3.315%
2025-05-09	29.070	29.2499	28.918900	29.15	+0.691%	922,151	+1.578%
2025-05-08	29.180	29.4400	28.760000	28.95	-0.720%	925,570	+2.280%
2025-05-07	29.450	29.7500	29.120000	29.16	-1.052%	1,467,652	+1.543%
2025-05-06	28.850	29.6300	28.850000	29.47	+1.902%	1,408,092	+0.475%
2025-05-05	28.630	28.9200	28.200000	28.92	+1.331%	1,455,311	+2.386%
2025-05-02	27.690	28.9700	27.272100	28.54	-1.823%	2,232,000	+3.749%
2025-05-01	29.150	29.2887	28.840000	29.07	-0.683%	1,812,352	+1.858%
2025-04-30	28.920	29.4500	28.730000	29.27	+1.667%	1,439,695	+1.162%
2025-04-29	28.370	28.9300	28.240000	28.79	+1.480%	1,431,541	+2.848%
2025-04-28	28.000	28.4400	27.970000	28.37	+0.961%	1,163,514	+4.371%
2025-04-25	28.360	28.3800	27.970000	28.10	-0.213%	583,747	+5.374%
2025-04-24	28.350	28.4700	28.130000	28.16	-0.600%	1,114,151	+5.149%
2025-04-23	28.540	28.6600	28.100000	28.33	-0.701%	1,868,827	+4.518%
2025-04-22	28.400	28.7000	28.220000	28.53	+1.675%	2,597,939	+3.785%
2025-04-21	28.600	28.8100	27.630000	28.06	-2.400%	1,037,212	+5.524%
2025-04-17	28.670	29.0100	28.600000	28.75	+0.454%	1,294,136	+2.991%
2025-04-16	28.510	28.8500	28.360000	28.62	+0.739%	1,064,004	+3.459%
2025-04-15	28.320	28.4700	27.980000	28.41	+0.566%	1,340,601	+4.224%
2025-04-14	28.130	28.4500	27.910000	28.25	+0.641%	1,340,001	+4.814%
2025-04-11	27.790	28.0900	27.020000	28.07	+1.446%	1,534,183	+5.486%
2025-04-10	27.160	27.9600	27.100000	27.67	+0.949%	1,666,823	+7.011%
2025-04-09	26.360	28.0800	25.820000	27.41	+2.852%	1,882,326	+8.026%
2025-04-08	27.320	27.5450	26.420000	26.65	-0.337%	1,856,908	+11.107%
2025-04-07	27.160	28.1900	26.350000	26.74	-4.398%	2,644,922	+10.733%
2025-04-04	28.410	29.0700	27.870000	27.97	-3.050%	3,984,971	+5.863%
2025-04-03	28.500	29.4900	28.500000	28.85	+1.051%	3,256,685	+2.634%
2025-04-02	28.310	28.7000	28.230000	28.55	+0.246%	1,454,256	+3.713%
2025-04-01	28.650	28.7000	28.000000	28.48	-0.350%	2,252,218	+3.968%
2025-03-31	28.640	28.8800	28.430000	28.58	-1.312%	1,341,720	+3.604%
2025-03-28	28.820	28.9941	28.540000	28.96	+1.401%	996,213	+2.244%
2025-03-27	28.750	28.8900	28.500000	28.56	-0.453%	1,681,430	+3.676%
2025-03-26	28.900	29.0399	28.620000	28.69	-0.486%	1,050,391	+3.207%
2025-03-25	29.010	29.0400	28.565000	28.83	-0.586%	953,765	+2.706%
2025-03-24	28.820	29.2400	28.800000	29.00	+1.257%	1,292,667	+2.103%
2025-03-21	28.860	29.0000	28.590000	28.64	-1.207%	2,807,565	+3.387%
2025-03-20	29.160	29.2790	28.930000	28.99	-0.481%	1,571,403	+2.139%
2025-03-19	28.810	29.2600	28.530000	29.13	+0.831%	1,532,582	+1.648%
2025-03-18	29.250	29.3700	28.760000	28.89	+0.278%	2,168,092	+2.492%
2025-03-17	28.420	28.9000	28.340000	28.81	+1.372%	1,657,217	+2.777%
2025-03-14	27.740	28.4700	27.710000	28.42	+2.599%	1,826,460	+4.187%
2025-03-13	27.860	28.3600	27.360000	27.70	+2.555%	2,692,493	+6.895%
2025-03-12	26.100	27.0150	25.880000	27.01	+3.606%	2,473,409	+9.626%
2025-03-11	26.230	26.5450	25.665000	26.07	+1.007%	3,073,535	+13.579%
2025-03-10	25.500	26.3000	25.500000	25.81	-0.155%	1,279,476	+14.723%
2025-03-07	25.570	26.0500	25.540000	25.85	+1.333%	1,297,862	+14.545%
2025-03-06	26.390	26.5100	25.480000	25.51	-3.881%	1,369,556	+16.072%
2025-03-05	26.130	26.5900	26.050000	26.54	+0.759%	1,384,492	+11.567%
2025-03-04	26.430	26.6800	26.225000	26.34	-0.341%	1,718,200	+12.415%
2025-03-03	25.740	26.5300	25.640000	26.43	+2.165%	1,719,354	+12.032%
2025-02-28	26.290	26.3400	25.560000	25.87	-0.576%	4,429,531	+14.457%
2025-02-27	25.860	26.2423	25.810000	26.02	+0.154%	1,280,389	+13.797%
2025-02-26	25.980	26.0850	25.800000	25.98	+0.039%	1,431,473	+13.972%
2025-02-25	25.060	26.1400	24.980000	25.97	+3.714%	1,909,008	+14.016%
2025-02-24	24.960	25.3000	24.900000	25.04	+0.441%	1,555,596	+18.251%
2025-02-21	25.740	25.9100	24.790000	24.93	-2.693%	1,788,159	+18.773%
2025-02-20	25.870	26.0100	25.600000	25.62	-0.928%	1,254,006	+15.574%
2025-02-19	25.840	26.2250	25.770000	25.86	-0.424%	2,384,474	+14.501%
2025-02-18	26.400	26.6050	25.970000	25.97	-1.703%	1,435,266	+14.016%
2025-02-14	26.520	26.7100	26.230000	26.42	-0.377%	1,749,104	+12.074%
2025-02-13	26.160	26.7472	25.300000	26.52	+3.675%	4,315,049	+11.652%
2025-02-12	25.310	25.8300	25.260000	25.58	-0.660%	2,969,796	+15.754%
2025-02-11	26.010	26.0500	25.370000	25.75	-1.379%	2,252,073	+14.990%
2025-02-10	26.230	26.3500	25.961700	26.11	-0.798%	1,950,837	+13.405%
2025-02-07	26.270	26.5700	26.080000	26.32	-0.190%	2,354,683	+12.500%
2025-02-06	26.780	26.9100	26.170000	26.37	-1.457%	2,426,889	+12.287%
2025-02-05	26.540	26.8600	26.330000	26.76	+1.556%	1,571,587	+10.650%
2025-02-04	26.550	26.6600	26.155000	26.35	-1.495%	1,235,227	+12.372%
2025-02-03	26.360	26.8200	26.055000	26.75	+0.943%	1,080,182	+10.692%
2025-01-31	26.480	26.8200	26.330000	26.50	0.000%	1,087,566	+11.736%
2025-01-30	26.460	26.7100	26.120000	26.50	+1.106%	1,455,532	+11.736%
2025-01-29	27.250	27.3000	26.045000	26.21	-3.533%	1,371,131	+12.972%
2025-01-28	27.810	27.9200	27.160000	27.17	-2.161%	1,248,894	+8.980%
2025-01-27	27.040	27.8800	27.040000	27.77	+3.196%	1,567,779	+6.626%
2025-01-24	26.660	26.9400	26.605000	26.91	+0.787%	783,016	+10.033%
2025-01-23	26.510	26.7700	26.220000	26.70	+0.869%	1,020,627	+10.899%
2025-01-22	27.100	27.1000	26.420000	26.47	-2.648%	1,037,676	+11.862%
2025-01-21	26.820	27.3950	26.820000	27.19	+1.721%	1,019,392	+8.900%
2025-01-17	27.210	27.3400	26.660000	26.73	-1.728%	1,617,241	+10.774%
2025-01-16	26.970	27.2100	26.780000	27.20	+1.341%	1,290,062	+8.860%
2025-01-15	26.980	27.0500	26.720000	26.84	+0.978%	946,559	+10.320%
2025-01-14	26.430	26.7650	26.400000	26.58	+0.644%	923,116	+11.400%
2025-01-13	25.920	26.4400	25.840000	26.41	+1.265%	1,102,719	+12.117%
2025-01-10	26.510	26.7850	25.650000	26.08	-3.120%	1,622,710	+13.535%
2025-01-08	26.330	26.9932	26.320000	26.92	+1.893%	1,286,940	+9.993%
2025-01-07	26.420	26.6500	26.230000	26.42	+0.152%	1,712,105	+12.074%
2025-01-06	26.670	26.9250	26.300000	26.38	-1.346%	2,027,657	+12.244%
2025-01-03	26.500	26.7900	26.410000	26.74	+0.830%	1,558,324	+10.733%
2025-01-02	26.710	26.9900	26.415000	26.52	-1.959%	1,681,975	+11.652%
2024-12-31	26.780	27.0700	26.660000	27.05	+0.933%	2,079,846	+9.464%
2024-12-30	26.910	27.1200	26.570000	26.80	-0.961%	2,797,799	+10.485%
2024-12-27	27.250	27.4600	26.930000	27.06	-1.349%	1,159,547	+9.424%
2024-12-26	27.270	27.5300	27.238700	27.43	+0.146%	821,754	+7.948%
2024-12-24	27.170	27.4100	27.090000	27.39	+0.625%	522,459	+8.105%
2024-12-23	27.360	27.5300	27.030000	27.22	-0.512%	1,675,390	+8.780%
2024-12-20	26.330	27.6913	26.170000	27.36	+0.551%	13,334,905	+8.224%
2024-12-19	27.590	27.8300	27.150000	27.21	-0.621%	3,244,288	+8.820%
2024-12-18	28.490	28.7400	27.230000	27.38	-4.031%	2,311,201	+8.145%
2024-12-17	28.570	28.8750	28.450000	28.53	-0.349%	1,913,248	+3.785%
2024-12-16	28.780	28.9500	28.560000	28.63	-0.625%	1,342,039	+3.423%
2024-12-13	28.550	28.8600	28.490000	28.81	+0.523%	1,295,731	+2.777%
2024-12-12	28.570	29.0300	28.520000	28.66	+0.420%	1,284,745	+3.315%
2024-12-11	28.570	28.8550	28.360000	28.54	-1.006%	1,919,590	+3.749%
2024-12-10	28.850	29.4400	28.740000	28.83	-0.035%	2,247,435	+2.706%
2024-12-09	29.360	29.5500	28.580000	28.84	-1.704%	2,118,217	+2.670%
2024-12-06	29.470	29.5900	29.065000	29.34	-0.306%	1,431,533	+0.920%
2024-12-05	29.270	29.6200	29.200000	29.43	+0.034%	1,032,878	+0.612%
2024-12-04	29.300	29.5000	29.100000	29.42	+0.892%	1,981,703	+0.646%
2024-12-03	29.160	29.3400	28.860000	29.16	-0.034%	1,908,377	+1.543%
2024-12-02	29.600	29.6120	29.110000	29.17	-2.081%	1,737,669	+1.508%
2024-11-29	29.940	30.0475	29.750000	29.79	-0.401%	906,000	-0.604%
2024-11-27	30.230	30.3500	29.910000	29.91	-0.366%	1,136,525	-1.003%
2024-11-26	30.160	30.4600	29.950000	30.02	-0.033%	2,186,294	-1.366%
2024-11-25	30.370	30.7000	29.880000	30.03	-0.891%	4,760,191	-1.399%
2024-11-22	30.880	31.1100	29.990000	30.30	-1.431%	1,970,692	-2.277%
2024-11-21	30.950	30.9500	30.590000	30.74	+0.261%	1,287,007	-3.676%
2024-11-20	31.000	31.0000	30.580000	30.66	-1.351%	814,664	-3.425%
2024-11-19	30.380	31.1389	30.235000	31.08	+2.676%	1,491,790	-4.730%
2024-11-18	30.500	30.6300	30.160000	30.27	-0.198%	1,564,529	-2.180%
2024-11-15	30.130	30.8000	29.940000	30.33	+1.336%	1,834,345	-2.374%
2024-11-14	30.370	30.4900	29.870000	29.93	-1.449%	1,998,663	-1.069%
2024-11-13	30.820	30.9400	30.360000	30.37	-1.300%	1,268,408	-2.502%
2024-11-12	30.950	31.3501	30.730000	30.77	0.000%	1,555,447	-3.770%
2024-11-11	30.810	31.0600	30.580000	30.77	-0.549%	1,139,169	-3.770%
2024-11-08	30.800	31.1900	30.710000	30.94	+0.880%	2,602,903	-4.299%
2024-11-07	29.500	30.6950	29.310000	30.67	+4.001%	2,799,009	-3.456%
2024-11-06	30.130	31.2500	29.134900	29.49	-4.408%	4,769,719	+0.407%
2024-11-05	30.870	30.9400	29.715000	30.85	-0.676%	4,287,589	-4.019%
2024-11-04	32.740	33.0000	30.620000	31.06	-4.047%	6,850,054	-4.668%
2024-11-01	32.675	33.0700	32.260000	32.37	-0.918%	6,952,065	-8.526%
2024-10-31	32.500	33.1000	32.400000	32.67	-0.427%	9,658,580	-9.366%
2024-10-30	32.880	33.1500	32.170000	32.81	+2.788%	2,738,401	-9.753%
2024-10-29	31.350	31.9700	31.240000	31.92	+1.948%	1,289,156	-7.237%
2024-10-28	31.100	31.3600	30.980000	31.31	+1.229%	1,259,297	-5.430%
2024-10-25	30.980	31.1500	30.810000	30.93	-0.032%	980,179	-4.268%
2024-10-24	30.850	31.1950	30.810000	30.94	+0.292%	742,752	-4.299%
2024-10-23	30.350	30.9100	30.350000	30.85	+1.547%	775,322	-4.019%
2024-10-22	30.220	30.4500	30.070300	30.38	+0.132%	614,818	-2.535%
2024-10-21	30.800	31.0400	30.230000	30.34	-1.749%	1,035,206	-2.406%
2024-10-18	30.780	30.9400	30.740000	30.88	+0.718%	834,450	-4.113%
2024-10-17	30.910	30.9750	30.655000	30.66	-1.129%	866,891	-3.425%
2024-10-16	30.550	31.0700	30.520000	31.01	+1.307%	1,136,660	-4.515%
2024-10-15	30.340	30.8100	30.340000	30.61	+1.358%	1,585,598	-3.267%
2024-10-14	30.280	30.3500	30.110000	30.20	-0.132%	895,186	-1.954%
2024-10-11	30.000	30.4100	29.900000	30.24	+1.171%	893,857	-2.083%
2024-10-10	30.030	30.2300	29.730000	29.89	-1.059%	1,534,936	-0.937%
2024-10-09	30.370	30.6400	30.080100	30.21	-0.396%	1,571,240	-1.986%
2024-10-08	30.760	30.7800	30.250000	30.33	-0.525%	1,610,636	-2.374%
2024-10-07	30.450	30.6500	30.280000	30.49	+0.395%	1,444,144	-2.886%
2024-10-04	30.630	30.8150	30.365000	30.37	-0.849%	1,128,692	-2.502%
2024-10-03	30.930	30.9300	30.380000	30.63	-0.065%	1,300,403	-3.330%
2024-10-02	30.630	30.8800	30.520000	30.65	-0.584%	1,836,909	-3.393%
2024-10-01	31.280	31.3900	30.715000	30.83	-0.097%	2,311,908	-3.957%
2024-09-30	30.700	30.9000	30.355000	30.86	+0.325%	1,844,538	-4.051%
2024-09-27	30.720	30.8500	30.570000	30.76	+0.523%	1,160,577	-3.739%
2024-09-26	30.840	30.9700	30.480000	30.60	-1.195%	1,808,810	-3.235%
2024-09-25	30.960	31.1300	30.815000	30.97	+0.324%	1,788,473	-4.391%
2024-09-24	30.800	30.9900	30.750000	30.87	-0.226%	1,376,181	-4.082%
2024-09-23	30.500	31.0000	30.500000	30.94	+2.045%	1,328,122	-4.299%
2024-09-20	30.380	30.5800	30.310000	30.32	-0.753%	5,004,705	-2.342%
2024-09-19	31.020	31.0450	30.355000	30.55	-1.261%	1,963,317	-3.077%
2024-09-18	31.130	31.5100	30.900000	30.94	-0.194%	2,199,592	-4.299%
2024-09-17	31.420	31.4200	30.960000	31.00	-0.641%	1,097,375	-4.484%
2024-09-16	31.220	31.3550	31.090000	31.20	+0.386%	1,651,327	-5.096%
2024-09-13	30.950	31.1400	30.756879	31.08	+1.271%	1,137,384	-4.730%
2024-09-12	30.140	30.7400	30.120000	30.69	+1.690%	1,172,524	-3.519%
2024-09-11	30.010	30.2400	29.840000	30.18	+0.100%	1,366,657	-1.889%
2024-09-10	29.970	30.3400	29.830000	30.15	+0.769%	1,779,684	-1.791%
2024-09-09	29.650	29.9850	29.650000	29.92	+0.470%	1,622,712	-1.036%
2024-09-06	29.880	29.9599	29.570000	29.78	-0.501%	1,206,368	-0.571%
2024-09-05	30.010	30.3350	29.800000	29.93	+0.335%	1,559,418	-1.069%
2024-09-04	29.520	30.0250	29.490000	29.83	+1.119%	1,321,385	-0.738%
2024-09-03	29.690	29.9700	29.410000	29.50	-1.272%	992,842	+0.373%
2024-08-30	29.670	30.0250	29.480000	29.88	+0.708%	1,520,116	-0.904%
2024-08-29	29.780	29.8050	29.490000	29.67	-0.369%	839,944	-0.202%
2024-08-28	29.540	29.8600	29.430000	29.78	+0.983%	1,232,711	-0.571%
2024-08-27	29.300	29.5700	29.060000	29.49	+0.924%	955,031	+0.407%
2024-08-26	29.380	29.3800	29.100000	29.22	+0.034%	825,413	+1.335%
2024-08-23	28.840	29.2400	28.840000	29.21	+1.143%	1,187,733	+1.369%
2024-08-22	28.800	28.9950	28.670000	28.88	+0.557%	1,362,226	+2.528%
2024-08-21	28.510	28.7900	28.300000	28.72	+0.384%	968,210	+3.099%
2024-08-20	28.200	28.6250	28.010000	28.61	+1.562%	1,205,205	+3.495%
2024-08-19	27.830	28.3100	27.750000	28.17	+1.222%	1,033,953	+5.112%
2024-08-16	27.850	28.0400	27.765000	27.83	-0.072%	1,176,878	+6.396%
2024-08-15	28.060	28.0600	27.735000	27.85	-0.500%	1,148,430	+6.320%
2024-08-14	27.980	28.1700	27.825000	27.99	+0.215%	1,234,238	+5.788%
2024-08-13	27.660	27.9900	27.660000	27.93	+0.395%	2,277,664	+6.015%
2024-08-12	27.770	27.9100	27.500000	27.82	-0.036%	1,210,915	+6.434%
2024-08-09	27.310	27.9200	27.070000	27.83	+2.016%	1,718,155	+6.396%
2024-08-08	27.520	27.6300	27.055000	27.28	-0.583%	2,668,178	+8.541%
2024-08-07	27.410	27.9599	27.290000	27.44	+0.146%	1,318,098	+7.908%
2024-08-06	27.010	27.5050	26.800000	27.40	+1.935%	2,516,064	+8.066%
2024-08-05	26.080	27.0800	26.050000	26.88	-1.862%	1,738,338	+10.156%
2024-08-02	26.000	27.9400	25.830000	27.39	+0.810%	2,287,861	+8.105%
2024-08-01	27.100	27.1700	26.855000	27.17	+0.779%	1,348,766	+8.980%
2024-07-31	26.890	27.1900	26.820000	26.96	+0.335%	1,244,466	+9.829%
2024-07-30	26.960	27.1200	26.800000	26.87	-0.149%	845,001	+10.197%
2024-07-29	26.550	27.1300	26.460000	26.91	+1.394%	911,428	+10.033%
2024-07-26	26.500	26.6300	26.380000	26.54	+1.105%	1,538,803	+11.567%
2024-07-25	26.840	26.9900	26.195000	26.25	-1.832%	1,206,530	+12.800%
2024-07-24	27.070	27.2800	26.725000	26.74	-1.292%	715,956	+10.733%
2024-07-23	27.050	27.3200	26.930000	27.09	+0.594%	970,615	+9.302%
2024-07-22	26.710	27.0500	26.625000	26.93	+0.598%	690,882	+9.952%
2024-07-19	26.700	26.8200	26.620000	26.77	+0.450%	753,534	+10.609%
2024-07-18	26.890	27.1300	26.650000	26.65	-1.187%	1,036,130	+11.107%
2024-07-17	27.030	27.3200	26.940000	26.97	-0.222%	1,598,411	+9.789%
2024-07-16	26.600	27.1100	26.500000	27.03	+2.270%	867,451	+9.545%
2024-07-15	26.030	26.4800	26.000000	26.43	+2.086%	996,912	+12.032%
2024-07-12	26.140	26.2500	25.700000	25.89	-0.538%	1,180,029	+14.368%
2024-07-11	26.180	26.3700	26.030000	26.03	+0.386%	1,414,103	+13.753%
2024-07-10	25.780	25.9500	25.700000	25.93	+0.816%	913,954	+14.192%
2024-07-09	25.850	25.8900	25.675000	25.72	-0.733%	976,759	+15.124%
2024-07-08	26.090	26.0900	25.795000	25.91	+0.310%	984,018	+14.280%
2024-07-05	25.370	25.9000	25.330000	25.83	+1.613%	911,043	+14.634%
2024-07-03	25.320	25.4750	25.300000	25.42	+0.276%	474,769	+16.483%
2024-07-02	25.110	25.4800	25.070000	25.35	+0.835%	1,107,330	+16.805%
2024-07-01	25.060	25.1800	24.960000	25.14	+0.159%	996,739	+17.780%
2024-06-28	24.800	25.1700	24.700100	25.10	+0.682%	6,108,641	+17.968%
2024-06-27	24.710	25.0250	24.570000	24.93	+1.177%	1,336,710	+18.773%
2024-06-26	24.480	24.6750	24.350000	24.64	0.000%	1,043,293	+20.170%
2024-06-25	25.050	25.1600	24.575000	24.64	-1.597%	1,246,997	+20.170%
2024-06-24	24.980	25.3300	24.910000	25.04	+0.562%	1,693,069	+18.251%
2024-06-21	25.010	25.1600	24.620000	24.90	-0.080%	4,527,579	+18.916%
2024-06-20	24.980	25.2450	24.920000	24.92	-0.360%	1,564,370	+18.820%
2024-06-18	25.250	25.3500	25.010000	25.01	-0.636%	1,791,028	+18.393%
2024-06-17	25.060	25.2700	24.910000	25.17	0.000%	1,322,329	+17.640%
2024-06-14	25.220	25.4600	24.985000	25.17	-0.435%	2,401,512	+17.640%
2024-06-13	25.470	25.4700	25.195000	25.28	+0.119%	1,409,955	+17.128%
2024-06-12	25.600	25.6800	25.185000	25.25	+0.040%	1,888,216	+17.267%
2024-06-11	25.300	25.5550	25.230000	25.24	-0.747%	1,564,013	+17.314%
2024-06-10	25.730	25.8300	25.400000	25.43	-1.549%	1,396,593	+16.437%
2024-06-07	25.990	25.9900	25.715000	25.83	-1.186%	1,078,685	+14.634%
2024-06-06	26.070	26.2600	26.000000	26.14	0.000%	931,678	+13.275%
2024-06-05	26.170	26.3300	25.920000	26.14	-0.115%	2,115,808	+13.275%
2024-06-04	25.850	26.3900	25.780000	26.17	+1.434%	1,373,517	+13.145%
2024-06-03	25.600	25.9200	25.445000	25.80	+0.899%	891,412	+14.767%
2024-05-31	25.570	25.7000	25.460000	25.57	+0.472%	2,391,664	+15.800%
2024-05-30	25.110	25.4900	24.960000	25.45	+2.045%	973,860	+16.346%
2024-05-29	25.060	25.3200	24.909400	24.94	-1.071%	1,323,425	+18.725%
2024-05-28	25.530	25.6000	25.125000	25.21	-0.670%	1,061,771	+17.453%
2024-05-24	25.440	25.6300	25.310000	25.38	+0.435%	1,541,681	+16.667%
2024-05-23	25.460	25.6000	25.185000	25.27	-0.785%	803,450	+17.175%
2024-05-22	25.610	25.7000	25.410000	25.47	-0.547%	927,253	+16.254%
2024-05-21	25.380	25.6600	25.300000	25.61	+0.946%	791,939	+15.619%
2024-05-20	25.050	25.4800	25.000000	25.37	+1.156%	1,168,194	+16.713%
2024-05-17	24.930	25.1450	24.780000	25.08	+0.844%	908,053	+18.062%
2024-05-16	24.970	24.9700	24.805000	24.87	+0.161%	766,988	+19.059%
2024-05-15	25.110	25.2400	24.750000	24.83	-0.201%	947,123	+19.251%
2024-05-14	24.910	25.0400	24.750000	24.88	+0.363%	972,979	+19.011%
2024-05-13	24.740	24.9900	24.670000	24.79	+0.405%	819,814	+19.443%
2024-05-10	24.660	24.8450	24.590000	24.69	+0.570%	612,433	+19.927%
2024-05-09	24.920	24.9200	24.530000	24.55	-1.088%	931,855	+20.611%
2024-05-08	24.850	24.9300	24.585000	24.82	-0.241%	751,888	+19.299%
2024-05-07	24.910	25.1050	24.740000	24.88	+0.040%	1,062,210	+19.011%
2024-05-06	25.050	25.2000	24.810000	24.87	-0.400%	945,074	+19.059%
2024-05-03	26.430	26.4300	24.460000	24.97	-1.343%	1,741,978	+18.582%
2024-05-02	25.180	25.3450	24.980000	25.31	+1.524%	872,233	+16.989%
2024-05-01	24.620	25.2450	24.560000	24.93	+0.850%	960,869	+18.773%
2024-04-30	24.630	24.8400	24.390000	24.72	+0.203%	1,055,116	+19.782%
2024-04-29	24.360	24.7075	24.345000	24.67	+1.481%	653,349	+20.024%
2024-04-26	24.040	24.4450	23.920000	24.31	+1.503%	587,351	+21.802%
2024-04-25	23.660	24.0150	23.620000	23.95	+0.588%	866,977	+23.633%
2024-04-24	23.780	23.9750	23.650000	23.81	-0.377%	614,818	+24.360%
2024-04-23	23.640	23.9400	23.575000	23.90	+1.314%	1,084,590	+23.891%
2024-04-22	23.700	23.7600	23.260000	23.59	-0.422%	1,076,078	+25.519%
2024-04-19	23.750	23.9800	23.555000	23.69	-0.211%	744,902	+24.989%
2024-04-18	23.500	23.7400	23.400000	23.74	+0.935%	776,323	+24.726%
2024-04-17	23.590	23.6650	23.380000	23.52	+0.213%	948,831	+25.893%
2024-04-16	23.420	23.5650	23.320000	23.47	-0.382%	762,968	+26.161%
2024-04-15	23.740	23.8000	23.280000	23.56	-0.423%	676,436	+25.679%
2024-04-12	23.680	23.7900	23.545000	23.66	-0.127%	767,931	+25.148%
2024-04-11	23.650	23.7550	23.550000	23.69	+0.594%	681,287	+24.989%
2024-04-10	24.000	24.0100	23.340000	23.55	-3.166%	1,287,330	+25.732%
2024-04-09	24.390	24.4400	24.200000	24.32	-0.369%	829,945	+21.752%
2024-04-08	24.400	24.5300	24.280000	24.41	-0.449%	844,563	+21.303%
2024-04-05	24.020	24.6150	24.020000	24.52	+1.406%	814,172	+20.759%
2024-04-04	24.400	24.6200	23.960000	24.18	-0.041%	1,420,897	+22.457%
2024-04-03	24.000	24.3000	23.960000	24.19	+0.582%	1,266,063	+22.406%
2024-04-02	24.160	24.2100	23.830000	24.05	-0.784%	1,545,407	+23.119%
2024-04-01	24.410	24.4650	24.145000	24.24	-0.533%	1,099,636	+22.153%
2024-03-28	24.250	24.4800	24.250000	24.37	+0.744%	855,295	+21.502%
2024-03-27	24.150	24.2300	24.060000	24.19	-0.453%	1,200,766	+22.406%
2024-03-26	24.280	24.5700	24.160000	24.30	+0.538%	1,301,121	+21.852%
2024-03-25	24.010	24.2400	23.978600	24.17	+0.792%	905,064	+22.507%
2024-03-22	24.100	24.4100	23.915000	23.98	-0.950%	917,064	+23.478%
2024-03-21	24.220	24.2400	23.920000	24.21	+0.083%	1,495,192	+22.305%
2024-03-20	23.970	24.1900	23.790000	24.19	+0.708%	1,431,535	+22.406%
2024-03-19	23.980	24.2900	23.850000	24.02	+0.209%	2,052,730	+23.272%
2024-03-18	23.530	24.0000	23.530000	23.97	+2.087%	2,086,671	+23.529%
2024-03-15	23.430	23.7550	23.425000	23.48	-0.424%	8,187,997	+26.107%
2024-03-14	23.530	23.6400	23.330000	23.58	-0.296%	1,291,418	+25.573%
2024-03-13	23.580	23.9700	23.560000	23.65	+0.169%	2,286,983	+25.201%
2024-03-12	23.430	23.7500	23.340000	23.61	+0.811%	850,865	+25.413%
2024-03-11	23.260	23.6200	23.260000	23.42	+0.645%	1,109,571	+26.430%
2024-03-08	23.640	23.6900	23.100000	23.27	-0.894%	1,502,366	+27.245%
2024-03-07	23.680	23.7400	23.340000	23.48	-0.255%	952,285	+26.107%
2024-03-06	23.400	23.8000	23.310000	23.54	+0.771%	1,170,564	+25.786%
2024-03-05	23.410	23.6350	23.330000	23.36	-0.553%	1,037,642	+26.755%
2024-03-04	22.820	23.5100	22.800000	23.49	+3.026%	1,311,941	+26.054%
2024-03-01	22.550	22.9850	22.480000	22.80	+1.064%	1,195,748	+29.868%
2024-02-29	23.100	23.1000	22.460000	22.56	-0.529%	3,234,059	+31.250%
2024-02-28	22.830	22.9750	22.610000	22.68	-1.220%	1,327,745	+30.556%
2024-02-27	23.010	23.2700	22.910000	22.96	-0.217%	727,995	+28.963%
2024-02-26	23.060	23.2450	22.952800	23.01	-0.346%	1,464,880	+28.683%
2024-02-23	23.130	23.1900	22.935000	23.09	+0.087%	1,892,279	+28.237%
2024-02-22	23.000	23.1800	22.920000	23.07	+0.392%	2,573,887	+28.349%
2024-02-21	23.070	23.3000	22.790000	22.98	-0.260%	2,942,990	+28.851%
2024-02-20	22.500	23.0900	22.500000	23.04	+1.632%	2,439,621	+28.516%
2024-02-16	22.540	22.8800	22.425000	22.67	-0.132%	1,319,643	+30.613%
2024-02-15	23.080	23.1700	22.670000	22.70	-1.046%	1,541,975	+30.441%
2024-02-14	22.510	23.1500	22.510000	22.94	+1.729%	1,295,999	+29.076%
2024-02-13	22.500	22.9100	22.300000	22.55	-1.700%	1,958,993	+31.308%
2024-02-12	22.290	23.0300	22.270000	22.94	+1.956%	2,007,569	+29.076%
2024-02-09	21.070	22.5800	20.900000	22.50	+7.143%	2,794,564	+31.600%
2024-02-08	20.640	21.1150	20.570000	21.00	+1.744%	1,463,390	+41.000%
2024-02-07	20.490	20.7200	20.330000	20.64	+0.929%	1,351,820	+43.459%
2024-02-06	20.620	20.7450	20.370000	20.45	+0.049%	1,705,130	+44.792%
2024-02-05	20.295	20.5400	20.100000	20.44	+0.147%	2,198,195	+44.863%
2024-02-02	20.800	20.8200	20.375000	20.41	-2.717%	1,051,403	+45.076%
2024-02-01	20.860	21.0100	20.730000	20.98	+0.287%	1,834,944	+41.134%
2024-01-31	21.270	21.4300	20.920000	20.92	-1.646%	1,203,003	+41.539%
2024-01-30	21.310	21.4299	21.160000	21.27	-1.162%	746,542	+39.210%
2024-01-29	21.550	21.6550	21.360000	21.52	-0.046%	629,832	+37.593%
2024-01-26	21.560	21.6100	21.351000	21.53	+0.420%	577,621	+37.529%
2024-01-25	21.540	21.6800	21.330000	21.44	+0.422%	1,018,126	+38.106%
2024-01-24	22.260	22.2600	21.305000	21.35	-2.999%	1,260,879	+38.689%
2024-01-23	22.220	22.2200	21.800000	22.01	-0.136%	820,071	+34.530%
2024-01-22	21.920	22.1900	21.920000	22.04	+0.870%	845,828	+34.347%
2024-01-19	21.590	21.8550	21.510000	21.85	+1.157%	817,566	+35.515%
2024-01-18	21.800	21.8000	21.500000	21.60	-0.735%	871,471	+37.083%
2024-01-17	22.070	22.4400	21.620900	21.76	-2.509%	1,544,761	+36.075%
2024-01-16	22.300	22.5200	22.210000	22.32	-0.535%	1,412,343	+32.661%
2024-01-12	22.200	22.4400	22.100000	22.44	+1.954%	1,235,319	+31.952%
2024-01-11	21.910	22.0750	21.810000	22.01	-0.045%	1,145,926	+34.530%
2024-01-10	21.860	22.0700	21.790000	22.02	+0.870%	691,965	+34.469%
2024-01-09	21.750	21.9500	21.570000	21.83	-0.183%	902,930	+35.639%
2024-01-08	21.820	21.9700	21.700000	21.87	+0.367%	747,581	+35.391%
2024-01-05	21.990	22.0000	21.780000	21.79	-0.729%	777,027	+35.888%
2024-01-04	22.030	22.1600	21.915000	21.95	-0.679%	1,408,151	+34.897%
2024-01-03	22.340	22.4000	22.071800	22.10	-1.119%	1,061,444	+33.982%
2024-01-02	22.290	22.4750	22.250000	22.35	-0.134%	908,352	+32.483%
2023-12-29	22.520	22.6400	22.370000	22.38	-1.279%	768,544	+32.306%
2023-12-28	22.530	22.6700	22.500000	22.67	-0.570%	627,045	+30.613%
2023-12-27	22.690	22.8700	22.650000	22.80	+0.441%	889,528	+29.868%
2023-12-26	22.810	22.8600	22.690000	22.70	-0.569%	832,156	+30.441%
2023-12-22	22.880	23.0958	22.810000	22.83	+0.396%	1,914,122	+29.698%
2023-12-21	22.710	22.8400	22.540000	22.74	+0.397%	1,253,244	+30.211%
2023-12-20	22.890	23.1250	22.650000	22.65	-1.135%	1,682,159	+30.728%
2023-12-19	22.730	22.9900	22.580000	22.91	+1.282%	2,853,786	+29.245%
2023-12-18	22.540	22.6350	22.350000	22.62	+0.847%	1,603,285	+30.902%
2023-12-15	22.550	22.7400	22.220000	22.43	-0.488%	7,775,448	+32.011%
2023-12-14	23.440	23.4900	22.425000	22.54	-2.509%	3,114,039	+31.366%
2023-12-13	22.770	23.3900	22.770000	23.12	+1.359%	2,253,398	+28.071%
2023-12-12	22.550	23.0050	22.540000	22.81	+1.108%	1,465,374	+29.811%
2023-12-11	22.710	22.7250	22.470000	22.56	-0.089%	1,505,628	+31.250%
2023-12-08	22.510	22.6950	22.490000	22.58	+0.089%	1,141,276	+31.134%
2023-12-07	22.350	22.7700	22.330000	22.56	+0.849%	931,467	+31.250%
2023-12-06	22.820	23.0600	22.370000	22.37	-2.015%	1,546,355	+32.365%
2023-12-05	22.620	22.9200	22.505000	22.83	+0.928%	2,591,403	+29.698%
2023-12-04	22.810	22.9500	22.395000	22.62	-1.136%	2,190,281	+30.902%
2023-12-01	23.000	23.2600	22.740000	22.88	-0.867%	2,031,042	+29.414%
2023-11-30	22.870	23.1400	22.790000	23.08	+0.874%	1,422,799	+28.293%
2023-11-29	23.040	23.1100	22.795000	22.88	-0.044%	1,160,981	+29.414%
2023-11-28	23.050	23.0500	22.778600	22.89	-0.261%	987,912	+29.358%

document.getElementById("Vz6jR3").onerror = function(){this.style.display='none';}; .dark-mode .cQXFsG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cQXFsG{ color: #333333; background-color: white; border: 2px solid #333333; }CTRECareTrust REIT, Incstock NYSE

CTRE
CareTrust REIT, Inc
stock NYSE