Dark

CTRE
CareTrust REIT, Inc
stock NYSE

At Close

Aug 18, 2025 3:59:58 PM EDT

33.58USD-0.944%(-0.32)2,633,204

33.57Bid 33.59Ask 0.02Spread

Pre-market

Aug 15, 2025 8:55:30 AM EDT

33.72USD-0.531%(-0.18)0

After-hours

Aug 18, 2025 4:00:30 PM EDT

33.58USD0.000%(0.00)2,278

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-18	33.8100	33.9500	33.470000	33.5800	-0.944%	2,633,204	0.000%
2025-08-15	33.7500	33.9900	33.585000	33.9000	+0.564%	9,260,847	-0.944%
2025-08-14	33.3300	34.0000	33.135000	33.7100	+1.904%	12,491,283	-0.386%
2025-08-13	32.9700	33.3000	32.250000	33.0800	+0.273%	14,845,225	+1.511%
2025-08-12	32.8600	33.1581	32.550000	32.9900	+0.365%	1,391,558	+1.788%
2025-08-11	33.1200	33.2400	32.670000	32.8700	-0.091%	1,374,037	+2.160%
2025-08-08	32.5500	33.3700	32.340000	32.9000	+1.075%	2,774,279	+2.067%
2025-08-07	33.5200	33.5200	31.920000	32.5500	-0.306%	1,529,030	+3.164%
2025-08-06	32.8600	33.0300	32.640000	32.6500	-0.427%	1,804,967	+2.848%
2025-08-05	32.6600	32.9800	32.620000	32.7900	-0.334%	1,115,650	+2.409%
2025-08-04	32.1000	32.9200	32.100000	32.9000	+2.845%	1,998,609	+2.067%
2025-08-01	32.1600	32.3100	31.605000	31.9900	+0.597%	1,656,158	+4.970%
2025-07-31	31.3300	31.9500	31.330000	31.8000	+0.984%	1,783,583	+5.597%
2025-07-30	31.2600	31.9400	31.182200	31.4900	+0.833%	1,909,698	+6.637%
2025-07-29	30.7500	31.3000	30.715000	31.2300	+2.226%	1,283,670	+7.525%
2025-07-28	31.2200	31.3150	30.510000	30.5500	-2.271%	1,092,146	+9.918%
2025-07-25	31.3400	31.4199	30.920000	31.2600	0.000%	1,098,259	+7.422%
2025-07-24	31.0100	31.4700	31.010000	31.2600	-0.064%	1,447,248	+7.422%
2025-07-23	30.7100	31.3100	30.520000	31.2800	+1.657%	2,268,082	+7.353%
2025-07-22	30.3900	30.8750	30.390000	30.7700	+1.250%	1,866,916	+9.132%
2025-07-21	30.4200	30.5900	30.260000	30.3900	+0.165%	1,207,332	+10.497%
2025-07-18	30.3100	30.4900	30.210000	30.3400	+0.165%	981,049	+10.679%
2025-07-17	30.4200	30.6200	30.220000	30.2900	-0.395%	1,573,416	+10.862%
2025-07-16	30.8600	31.1100	30.380000	30.4100	-0.977%	1,706,505	+10.424%
2025-07-15	31.1600	31.3300	30.710000	30.7100	-1.791%	1,578,566	+9.345%
2025-07-14	30.8800	31.3400	30.826900	31.2700	+1.757%	1,732,907	+7.387%
2025-07-11	30.7000	30.9600	30.480000	30.7300	+0.294%	1,739,650	+9.274%
2025-07-10	30.7900	31.1050	30.585000	30.6400	-1.066%	4,165,190	+9.595%
2025-07-09	30.8500	31.1250	30.660000	30.9700	+0.065%	2,499,472	+8.428%
2025-07-08	30.8900	31.1600	30.720000	30.9500	-0.290%	2,685,718	+8.498%
2025-07-07	31.1700	31.5000	30.920000	31.0400	-0.513%	1,668,797	+8.183%
2025-07-03	30.8300	31.2000	30.770000	31.2000	+1.629%	771,576	+7.628%
2025-07-02	30.3900	30.8000	30.330000	30.7000	+0.788%	2,389,005	+9.381%
2025-07-01	30.6000	30.7850	30.260000	30.4600	-0.458%	3,080,906	+10.243%
2025-06-30	30.3400	30.6900	29.905000	30.6000	0.000%	2,570,111	+9.739%
2025-06-27	30.4300	30.6396	30.325000	30.6000	+0.131%	3,203,201	+9.739%
2025-06-26	30.5800	30.8000	30.310000	30.5600	+0.164%	1,373,101	+9.882%
2025-06-25	30.4900	30.6700	30.175000	30.5100	-0.587%	1,812,018	+10.062%
2025-06-24	30.7150	30.8200	30.230000	30.6900	+0.065%	1,840,249	+9.417%
2025-06-23	30.2100	30.6900	30.070000	30.6700	+2.063%	3,149,617	+9.488%
2025-06-20	29.9700	30.1900	29.520000	30.0500	+0.569%	3,796,568	+11.747%
2025-06-18	29.2800	30.1750	29.090000	29.8800	+2.469%	3,868,279	+12.383%
2025-06-17	28.4100	29.3900	28.410000	29.1600	+3.772%	1,914,720	+15.158%
2025-06-16	28.8500	28.9700	27.810000	28.1000	-2.464%	1,161,948	+19.502%
2025-06-13	29.2500	29.2500	28.670000	28.8100	-0.689%	952,978	+16.557%
2025-06-12	29.0000	29.0600	28.700000	29.0100	+0.450%	678,955	+15.753%
2025-06-11	28.6800	29.1700	28.680000	28.8800	+0.487%	1,299,296	+16.274%
2025-06-10	28.8100	29.0400	28.670000	28.7400	+0.139%	1,021,159	+16.841%
2025-06-09	29.0100	29.0600	28.430000	28.7000	-1.341%	1,461,654	+17.003%
2025-06-06	29.3100	29.3400	29.050000	29.0900	-0.274%	1,088,345	+15.435%
2025-06-05	29.0000	29.2100	28.670000	29.1700	+0.690%	1,044,717	+15.118%
2025-06-04	28.7900	29.1800	28.790000	28.9700	+0.555%	773,720	+15.913%
2025-06-03	28.9800	28.9900	28.490000	28.8100	-0.518%	1,265,146	+16.557%
2025-06-02	28.5400	29.4000	28.540000	28.9600	+0.695%	1,509,811	+15.953%
2025-05-30	28.5100	28.8150	28.280000	28.7600	+0.736%	1,286,775	+16.759%
2025-05-29	28.7600	28.8190	28.260000	28.5500	-0.279%	1,961,262	+17.618%
2025-05-28	29.0100	29.2500	28.530000	28.6300	-1.818%	1,444,148	+17.290%
2025-05-27	29.3600	29.3600	28.800000	29.1600	+1.958%	1,361,692	+15.158%
2025-05-23	28.4600	28.6400	28.250200	28.6000	+0.989%	1,059,137	+17.413%
2025-05-22	28.7500	28.8700	28.300000	28.3200	-1.701%	1,122,602	+18.573%
2025-05-21	29.5300	29.5300	28.590000	28.8100	-2.702%	2,576,230	+16.557%
2025-05-20	29.2500	29.7550	29.250000	29.6100	+0.851%	2,419,385	+13.408%
2025-05-19	29.1900	29.4800	29.110000	29.3600	+0.617%	1,704,352	+14.373%
2025-05-16	28.6900	29.2850	28.650000	29.1800	+1.885%	1,124,744	+15.079%
2025-05-15	28.2200	28.6900	28.220000	28.6400	+2.140%	1,216,064	+17.249%
2025-05-14	28.4000	28.4000	27.720000	28.0400	-0.849%	1,296,285	+19.757%
2025-05-13	28.8300	28.9600	28.150000	28.2800	-1.326%	1,197,423	+18.741%
2025-05-12	29.1600	29.3300	28.440000	28.6600	-1.681%	1,510,337	+17.167%
2025-05-09	29.0700	29.2499	28.918900	29.1500	+0.691%	922,151	+15.197%
2025-05-08	29.1800	29.4400	28.760000	28.9500	-0.720%	925,570	+15.993%
2025-05-07	29.4500	29.7500	29.120000	29.1600	-1.052%	1,467,652	+15.158%
2025-05-06	28.8500	29.6300	28.850000	29.4700	+1.902%	1,408,092	+13.946%
2025-05-05	28.6300	28.9200	28.200000	28.9200	+1.331%	1,455,311	+16.113%
2025-05-02	27.6900	28.9700	27.272100	28.5400	-1.823%	2,232,000	+17.659%
2025-05-01	29.1500	29.2887	28.840000	29.0700	-0.683%	1,812,352	+15.514%
2025-04-30	28.9200	29.4500	28.730000	29.2700	+1.667%	1,439,695	+14.725%
2025-04-29	28.3700	28.9300	28.240000	28.7900	+1.480%	1,431,541	+16.638%
2025-04-28	28.0000	28.4400	27.970000	28.3700	+0.961%	1,163,514	+18.364%
2025-04-25	28.3600	28.3800	27.970000	28.1000	-0.213%	583,747	+19.502%
2025-04-24	28.3500	28.4700	28.130000	28.1600	-0.600%	1,114,151	+19.247%
2025-04-23	28.5400	28.6600	28.100000	28.3300	-0.701%	1,868,827	+18.532%
2025-04-22	28.4000	28.7000	28.220000	28.5300	+1.675%	2,597,939	+17.701%
2025-04-21	28.6000	28.8100	27.630000	28.0600	-2.400%	1,037,212	+19.672%
2025-04-17	28.6700	29.0100	28.600000	28.7500	+0.454%	1,294,136	+16.800%
2025-04-16	28.5100	28.8500	28.360000	28.6200	+0.739%	1,064,004	+17.331%
2025-04-15	28.3200	28.4700	27.980000	28.4100	+0.566%	1,340,601	+18.198%
2025-04-14	28.1300	28.4500	27.910000	28.2500	+0.641%	1,340,001	+18.867%
2025-04-11	27.7900	28.0900	27.020000	28.0700	+1.446%	1,534,183	+19.629%
2025-04-10	27.1600	27.9600	27.100000	27.6700	+0.949%	1,666,823	+21.359%
2025-04-09	26.3600	28.0800	25.820000	27.4100	+2.852%	1,882,326	+22.510%
2025-04-08	27.3200	27.5450	26.420000	26.6500	-0.337%	1,856,908	+26.004%
2025-04-07	27.1600	28.1900	26.350000	26.7400	-4.398%	2,644,922	+25.580%
2025-04-04	28.4100	29.0700	27.870000	27.9700	-3.050%	3,984,971	+20.057%
2025-04-03	28.5000	29.4900	28.500000	28.8500	+1.051%	3,256,685	+16.395%
2025-04-02	28.3100	28.7000	28.230000	28.5500	+0.246%	1,454,256	+17.618%
2025-04-01	28.6500	28.7000	28.000000	28.4800	-0.350%	2,252,218	+17.907%
2025-03-31	28.6400	28.8800	28.430000	28.5800	-1.312%	1,341,720	+17.495%
2025-03-28	28.8200	28.9941	28.540000	28.9600	+1.401%	996,213	+15.953%
2025-03-27	28.7500	28.8900	28.500000	28.5600	-0.453%	1,681,430	+17.577%
2025-03-26	28.9000	29.0399	28.620000	28.6900	-0.486%	1,050,391	+17.044%
2025-03-25	29.0100	29.0400	28.565000	28.8300	-0.586%	953,765	+16.476%
2025-03-24	28.8200	29.2400	28.800000	29.0000	+1.257%	1,292,667	+15.793%
2025-03-21	28.8600	29.0000	28.590000	28.6400	-1.207%	2,807,565	+17.249%
2025-03-20	29.1600	29.2790	28.930000	28.9900	-0.481%	1,571,403	+15.833%
2025-03-19	28.8100	29.2600	28.530000	29.1300	+0.831%	1,532,582	+15.276%
2025-03-18	29.2500	29.3700	28.760000	28.8900	+0.278%	2,168,092	+16.234%
2025-03-17	28.4200	28.9000	28.340000	28.8100	+1.372%	1,657,217	+16.557%
2025-03-14	27.7400	28.4700	27.710000	28.4200	+2.599%	1,826,460	+18.156%
2025-03-13	27.8600	28.3600	27.360000	27.7000	+2.555%	2,692,493	+21.227%
2025-03-12	26.1000	27.0150	25.880000	27.0100	+3.606%	2,473,409	+24.324%
2025-03-11	26.2300	26.5450	25.665000	26.0700	+1.007%	3,073,535	+28.807%
2025-03-10	25.5000	26.3000	25.500000	25.8100	-0.155%	1,279,476	+30.105%
2025-03-07	25.5700	26.0500	25.540000	25.8500	+1.333%	1,297,862	+29.903%
2025-03-06	26.3900	26.5100	25.480000	25.5100	-3.881%	1,369,556	+31.635%
2025-03-05	26.1300	26.5900	26.050000	26.5400	+0.759%	1,384,492	+26.526%
2025-03-04	26.4300	26.6800	26.225000	26.3400	-0.341%	1,718,200	+27.487%
2025-03-03	25.7400	26.5300	25.640000	26.4300	+2.165%	1,719,354	+27.053%
2025-02-28	26.2900	26.3400	25.560000	25.8700	-0.576%	4,429,531	+29.803%
2025-02-27	25.8600	26.2423	25.810000	26.0200	+0.154%	1,280,389	+29.055%
2025-02-26	25.9800	26.0850	25.800000	25.9800	+0.039%	1,431,473	+29.253%
2025-02-25	25.0600	26.1400	24.980000	25.9700	+3.714%	1,909,008	+29.303%
2025-02-24	24.9600	25.3000	24.900000	25.0400	+0.441%	1,555,596	+34.105%
2025-02-21	25.7400	25.9100	24.790000	24.9300	-2.693%	1,788,159	+34.697%
2025-02-20	25.8700	26.0100	25.600000	25.6200	-0.928%	1,254,006	+31.069%
2025-02-19	25.8400	26.2250	25.770000	25.8600	-0.424%	2,384,474	+29.853%
2025-02-18	26.4000	26.6050	25.970000	25.9700	-1.703%	1,435,266	+29.303%
2025-02-14	26.5200	26.7100	26.230000	26.4200	-0.377%	1,749,104	+27.101%
2025-02-13	26.1600	26.7472	25.300000	26.5200	+3.675%	4,315,049	+26.621%
2025-02-12	25.3100	25.8300	25.260000	25.5800	-0.660%	2,969,796	+31.274%
2025-02-11	26.0100	26.0500	25.370000	25.7500	-1.379%	2,252,073	+30.408%
2025-02-10	26.2300	26.3500	25.961700	26.1100	-0.798%	1,950,837	+28.610%
2025-02-07	26.2700	26.5700	26.080000	26.3200	-0.190%	2,354,683	+27.584%
2025-02-06	26.7800	26.9100	26.170000	26.3700	-1.457%	2,426,889	+27.342%
2025-02-05	26.5400	26.8600	26.330000	26.7600	+1.556%	1,571,587	+25.486%
2025-02-04	26.5500	26.6600	26.155000	26.3500	-1.495%	1,235,227	+27.438%
2025-02-03	26.3600	26.8200	26.055000	26.7500	+0.943%	1,080,182	+25.533%
2025-01-31	26.4800	26.8200	26.330000	26.5000	0.000%	1,087,566	+26.717%
2025-01-30	26.4600	26.7100	26.120000	26.5000	+1.106%	1,455,532	+26.717%
2025-01-29	27.2500	27.3000	26.045000	26.2100	-3.533%	1,371,131	+28.119%
2025-01-28	27.8100	27.9200	27.160000	27.1700	-2.161%	1,248,894	+23.592%
2025-01-27	27.0400	27.8800	27.040000	27.7700	+3.196%	1,567,779	+20.922%
2025-01-24	26.6600	26.9400	26.605000	26.9100	+0.787%	783,016	+24.786%
2025-01-23	26.5100	26.7700	26.220000	26.7000	+0.869%	1,020,627	+25.768%
2025-01-22	27.1000	27.1000	26.420000	26.4700	-2.648%	1,037,676	+26.861%
2025-01-21	26.8200	27.3950	26.820000	27.1900	+1.721%	1,019,392	+23.501%
2025-01-17	27.2100	27.3400	26.660000	26.7300	-1.728%	1,617,241	+25.627%
2025-01-16	26.9700	27.2100	26.780000	27.2000	+1.341%	1,290,062	+23.456%
2025-01-15	26.9800	27.0500	26.720000	26.8400	+0.978%	946,559	+25.112%
2025-01-14	26.4300	26.7650	26.400000	26.5800	+0.644%	923,116	+26.336%
2025-01-13	25.9200	26.4400	25.840000	26.4100	+1.265%	1,102,719	+27.149%
2025-01-10	26.5100	26.7850	25.650000	26.0800	-3.120%	1,622,710	+28.758%
2025-01-08	26.3300	26.9932	26.320000	26.9200	+1.893%	1,286,940	+24.740%
2025-01-07	26.4200	26.6500	26.230000	26.4200	+0.152%	1,712,105	+27.101%
2025-01-06	26.6700	26.9250	26.300000	26.3800	-1.346%	2,027,657	+27.293%
2025-01-03	26.5000	26.7900	26.410000	26.7400	+0.830%	1,558,324	+25.580%
2025-01-02	26.7100	26.9900	26.415000	26.5200	-1.959%	1,681,975	+26.621%
2024-12-31	26.7800	27.0700	26.660000	27.0500	+0.933%	2,079,846	+24.140%
2024-12-30	26.9100	27.1200	26.570000	26.8000	-0.961%	2,797,799	+25.299%
2024-12-27	27.2500	27.4600	26.930000	27.0600	-1.349%	1,159,547	+24.095%
2024-12-26	27.2700	27.5300	27.238700	27.4300	+0.146%	821,754	+22.421%
2024-12-24	27.1700	27.4100	27.090000	27.3900	+0.625%	522,459	+22.599%
2024-12-23	27.3600	27.5300	27.030000	27.2200	-0.512%	1,675,390	+23.365%
2024-12-20	26.3300	27.6913	26.170000	27.3600	+0.551%	13,334,905	+22.734%
2024-12-19	27.5900	27.8300	27.150000	27.2100	-0.621%	3,244,288	+23.411%
2024-12-18	28.4900	28.7400	27.230000	27.3800	-4.031%	2,311,201	+22.644%
2024-12-17	28.5700	28.8750	28.450000	28.5300	-0.349%	1,913,248	+17.701%
2024-12-16	28.7800	28.9500	28.560000	28.6300	-0.625%	1,342,039	+17.290%
2024-12-13	28.5500	28.8600	28.490000	28.8100	+0.523%	1,295,731	+16.557%
2024-12-12	28.5700	29.0300	28.520000	28.6600	+0.420%	1,284,745	+17.167%
2024-12-11	28.5700	28.8550	28.360000	28.5400	-1.006%	1,919,590	+17.659%
2024-12-10	28.8500	29.4400	28.740000	28.8300	-0.035%	2,247,435	+16.476%
2024-12-09	29.3600	29.5500	28.580000	28.8400	-1.704%	2,118,217	+16.436%
2024-12-06	29.4700	29.5900	29.065000	29.3400	-0.306%	1,431,533	+14.451%
2024-12-05	29.2700	29.6200	29.200000	29.4300	+0.034%	1,032,878	+14.101%
2024-12-04	29.3000	29.5000	29.100000	29.4200	+0.892%	1,981,703	+14.140%
2024-12-03	29.1600	29.3400	28.860000	29.1600	-0.034%	1,908,377	+15.158%
2024-12-02	29.6000	29.6120	29.110000	29.1700	-2.081%	1,737,669	+15.118%
2024-11-29	29.9400	30.0475	29.750000	29.7900	-0.401%	906,000	+12.722%
2024-11-27	30.2300	30.3500	29.910000	29.9100	-0.366%	1,136,525	+12.270%
2024-11-26	30.1600	30.4600	29.950000	30.0200	-0.033%	2,186,294	+11.859%
2024-11-25	30.3700	30.7000	29.880000	30.0300	-0.891%	4,760,191	+11.822%
2024-11-22	30.8800	31.1100	29.990000	30.3000	-1.431%	1,970,692	+10.825%
2024-11-21	30.9500	30.9500	30.590000	30.7400	+0.261%	1,287,007	+9.239%
2024-11-20	31.0000	31.0000	30.580000	30.6600	-1.351%	814,664	+9.524%
2024-11-19	30.3800	31.1389	30.235000	31.0800	+2.676%	1,491,790	+8.044%
2024-11-18	30.5000	30.6300	30.160000	30.2700	-0.198%	1,564,529	+10.935%
2024-11-15	30.1300	30.8000	29.940000	30.3300	+1.336%	1,834,345	+10.715%
2024-11-14	30.3700	30.4900	29.870000	29.9300	-1.449%	1,998,663	+12.195%
2024-11-13	30.8200	30.9400	30.360000	30.3700	-1.300%	1,268,408	+10.570%
2024-11-12	30.9500	31.3501	30.730000	30.7700	0.000%	1,555,447	+9.132%
2024-11-11	30.8100	31.0600	30.580000	30.7700	-0.549%	1,139,169	+9.132%
2024-11-08	30.8000	31.1900	30.710000	30.9400	+0.880%	2,602,903	+8.533%
2024-11-07	29.5000	30.6950	29.310000	30.6700	+4.001%	2,799,009	+9.488%
2024-11-06	30.1300	31.2500	29.134900	29.4900	-4.408%	4,769,719	+13.869%
2024-11-05	30.8700	30.9400	29.715000	30.8500	-0.676%	4,287,589	+8.849%
2024-11-04	32.7400	33.0000	30.620000	31.0600	-4.047%	6,850,054	+8.113%
2024-11-01	32.6750	33.0700	32.260000	32.3700	-0.918%	6,952,065	+3.738%
2024-10-31	32.5000	33.1000	32.400000	32.6700	-0.427%	9,658,580	+2.785%
2024-10-30	32.8800	33.1500	32.170000	32.8100	+2.788%	2,738,401	+2.347%
2024-10-29	31.3500	31.9700	31.240000	31.9200	+1.948%	1,289,156	+5.201%
2024-10-28	31.1000	31.3600	30.980000	31.3100	+1.229%	1,259,297	+7.250%
2024-10-25	30.9800	31.1500	30.810000	30.9300	-0.032%	980,179	+8.568%
2024-10-24	30.8500	31.1950	30.810000	30.9400	+0.292%	742,752	+8.533%
2024-10-23	30.3500	30.9100	30.350000	30.8500	+1.547%	775,322	+8.849%
2024-10-22	30.2200	30.4500	30.070300	30.3800	+0.132%	614,818	+10.533%
2024-10-21	30.8000	31.0400	30.230000	30.3400	-1.749%	1,035,206	+10.679%
2024-10-18	30.7800	30.9400	30.740000	30.8800	+0.718%	834,450	+8.744%
2024-10-17	30.9100	30.9750	30.655000	30.6600	-1.129%	866,891	+9.524%
2024-10-16	30.5500	31.0700	30.520000	31.0100	+1.307%	1,136,660	+8.288%
2024-10-15	30.3400	30.8100	30.340000	30.6100	+1.358%	1,585,598	+9.703%
2024-10-14	30.2800	30.3500	30.110000	30.2000	-0.132%	895,186	+11.192%
2024-10-11	30.0000	30.4100	29.900000	30.2400	+1.171%	893,857	+11.045%
2024-10-10	30.0300	30.2300	29.730000	29.8900	-1.059%	1,534,936	+12.345%
2024-10-09	30.3700	30.6400	30.080100	30.2100	-0.396%	1,571,240	+11.155%
2024-10-08	30.7600	30.7800	30.250000	30.3300	-0.525%	1,610,636	+10.715%
2024-10-07	30.4500	30.6500	30.280000	30.4900	+0.395%	1,444,144	+10.134%
2024-10-04	30.6300	30.8150	30.365000	30.3700	-0.849%	1,128,692	+10.570%
2024-10-03	30.9300	30.9300	30.380000	30.6300	-0.065%	1,300,403	+9.631%
2024-10-02	30.6300	30.8800	30.520000	30.6500	-0.584%	1,836,909	+9.560%
2024-10-01	31.2800	31.3900	30.715000	30.8300	-0.097%	2,311,908	+8.920%
2024-09-30	30.7000	30.9000	30.355000	30.8600	+0.325%	1,844,538	+8.814%
2024-09-27	30.7200	30.8500	30.570000	30.7600	+0.523%	1,160,577	+9.168%
2024-09-26	30.8400	30.9700	30.480000	30.6000	-1.195%	1,808,810	+9.739%
2024-09-25	30.9600	31.1300	30.815000	30.9700	+0.324%	1,788,473	+8.428%
2024-09-24	30.8000	30.9900	30.750000	30.8700	-0.226%	1,376,181	+8.779%
2024-09-23	30.5000	31.0000	30.500000	30.9400	+2.045%	1,328,122	+8.533%
2024-09-20	30.3800	30.5800	30.310000	30.3200	-0.753%	5,004,705	+10.752%
2024-09-19	31.0200	31.0450	30.355000	30.5500	-1.261%	1,963,317	+9.918%
2024-09-18	31.1300	31.5100	30.900000	30.9400	-0.194%	2,199,592	+8.533%
2024-09-17	31.4200	31.4200	30.960000	31.0000	-0.641%	1,097,375	+8.323%
2024-09-16	31.2200	31.3550	31.090000	31.2000	+0.386%	1,651,327	+7.628%
2024-09-13	30.9500	31.1400	30.756879	31.0800	+1.271%	1,137,384	+8.044%
2024-09-12	30.1400	30.7400	30.120000	30.6900	+1.690%	1,172,524	+9.417%
2024-09-11	30.0100	30.2400	29.840000	30.1800	+0.100%	1,366,657	+11.266%
2024-09-10	29.9700	30.3400	29.830000	30.1500	+0.769%	1,779,684	+11.376%
2024-09-09	29.6500	29.9850	29.650000	29.9200	+0.470%	1,622,712	+12.233%
2024-09-06	29.8800	29.9599	29.570000	29.7800	-0.501%	1,206,368	+12.760%
2024-09-05	30.0100	30.3350	29.800000	29.9300	+0.335%	1,559,418	+12.195%
2024-09-04	29.5200	30.0250	29.490000	29.8300	+1.119%	1,321,385	+12.571%
2024-09-03	29.6900	29.9700	29.410000	29.5000	-1.272%	992,842	+13.831%
2024-08-30	29.6700	30.0250	29.480000	29.8800	+0.708%	1,520,116	+12.383%
2024-08-29	29.7800	29.8050	29.490000	29.6700	-0.369%	839,944	+13.178%
2024-08-28	29.5400	29.8600	29.430000	29.7800	+0.983%	1,232,711	+12.760%
2024-08-27	29.3000	29.5700	29.060000	29.4900	+0.924%	955,031	+13.869%
2024-08-26	29.3800	29.3800	29.100000	29.2200	+0.034%	825,413	+14.921%
2024-08-23	28.8400	29.2400	28.840000	29.2100	+1.143%	1,187,733	+14.961%
2024-08-22	28.8000	28.9950	28.670000	28.8800	+0.557%	1,362,226	+16.274%
2024-08-21	28.5100	28.7900	28.300000	28.7200	+0.384%	968,210	+16.922%
2024-08-20	28.2000	28.6250	28.010000	28.6100	+1.562%	1,205,205	+17.372%
2024-08-19	27.8300	28.3100	27.750000	28.1700	+1.222%	1,033,953	+19.205%
2024-08-16	27.8500	28.0400	27.765000	27.8300	-0.072%	1,176,878	+20.661%
2024-08-15	28.0600	28.0600	27.735000	27.8500	-0.500%	1,148,430	+20.575%
2024-08-14	27.9800	28.1700	27.825000	27.9900	+0.215%	1,234,238	+19.971%
2024-08-13	27.6600	27.9900	27.660000	27.9300	+0.395%	2,277,664	+20.229%
2024-08-12	27.7700	27.9100	27.500000	27.8200	-0.036%	1,210,915	+20.705%
2024-08-09	27.3100	27.9200	27.070000	27.8300	+2.016%	1,718,155	+20.661%
2024-08-08	27.5200	27.6300	27.055000	27.2800	-0.583%	2,668,178	+23.094%
2024-08-07	27.4100	27.9599	27.290000	27.4400	+0.146%	1,318,098	+22.376%
2024-08-06	27.0100	27.5050	26.800000	27.4000	+1.935%	2,516,064	+22.555%
2024-08-05	26.0800	27.0800	26.050000	26.8800	-1.862%	1,738,338	+24.926%
2024-08-02	26.0000	27.9400	25.830000	27.3900	+0.810%	2,287,861	+22.599%
2024-08-01	27.1000	27.1700	26.855000	27.1700	+0.779%	1,348,766	+23.592%
2024-07-31	26.8900	27.1900	26.820000	26.9600	+0.335%	1,244,466	+24.555%
2024-07-30	26.9600	27.1200	26.800000	26.8700	-0.149%	845,001	+24.972%
2024-07-29	26.5500	27.1300	26.460000	26.9100	+1.394%	911,428	+24.786%
2024-07-26	26.5000	26.6300	26.380000	26.5400	+1.105%	1,538,803	+26.526%
2024-07-25	26.8400	26.9900	26.195000	26.2500	-1.832%	1,206,530	+27.924%
2024-07-24	27.0700	27.2800	26.725000	26.7400	-1.292%	715,956	+25.580%
2024-07-23	27.0500	27.3200	26.930000	27.0900	+0.594%	970,615	+23.957%
2024-07-22	26.7100	27.0500	26.625000	26.9300	+0.598%	690,882	+24.694%
2024-07-19	26.7000	26.8200	26.620000	26.7700	+0.450%	753,534	+25.439%
2024-07-18	26.8900	27.1300	26.650000	26.6500	-1.187%	1,036,130	+26.004%
2024-07-17	27.0300	27.3200	26.940000	26.9700	-0.222%	1,598,411	+24.509%
2024-07-16	26.6000	27.1100	26.500000	27.0300	+2.270%	867,451	+24.232%
2024-07-15	26.0300	26.4800	26.000000	26.4300	+2.086%	996,912	+27.053%
2024-07-12	26.1400	26.2500	25.700000	25.8900	-0.538%	1,180,029	+29.703%
2024-07-11	26.1800	26.3700	26.030000	26.0300	+0.386%	1,414,103	+29.005%
2024-07-10	25.7800	25.9500	25.700000	25.9300	+0.816%	913,954	+29.503%
2024-07-09	25.8500	25.8900	25.675000	25.7200	-0.733%	976,759	+30.560%
2024-07-08	26.0900	26.0900	25.795000	25.9100	+0.310%	984,018	+29.602%
2024-07-05	25.3700	25.9000	25.330000	25.8300	+1.613%	911,043	+30.004%
2024-07-03	25.3200	25.4750	25.300000	25.4200	+0.276%	474,769	+32.101%
2024-07-02	25.1100	25.4800	25.070000	25.3500	+0.835%	1,107,330	+32.465%
2024-07-01	25.0600	25.1800	24.960000	25.1400	+0.159%	996,739	+33.572%
2024-06-28	24.8000	25.1700	24.700100	25.1000	+0.682%	6,108,641	+33.785%
2024-06-27	24.7100	25.0250	24.570000	24.9300	+1.177%	1,336,710	+34.697%
2024-06-26	24.4800	24.6750	24.350000	24.6400	0.000%	1,043,293	+36.282%
2024-06-25	25.0500	25.1600	24.575000	24.6400	-1.597%	1,246,997	+36.282%
2024-06-24	24.9800	25.3300	24.910000	25.0400	+0.562%	1,693,069	+34.105%
2024-06-21	25.0100	25.1600	24.620000	24.9000	-0.080%	4,527,579	+34.859%
2024-06-20	24.9800	25.2450	24.920000	24.9200	-0.360%	1,564,370	+34.751%
2024-06-18	25.2500	25.3500	25.010000	25.0100	-0.636%	1,791,028	+34.266%
2024-06-17	25.0600	25.2700	24.910000	25.1700	0.000%	1,322,329	+33.413%
2024-06-14	25.2200	25.4600	24.985000	25.1700	-0.435%	2,401,512	+33.413%
2024-06-13	25.4700	25.4700	25.195000	25.2800	+0.119%	1,409,955	+32.832%
2024-06-12	25.6000	25.6800	25.185000	25.2500	+0.040%	1,888,216	+32.990%
2024-06-11	25.3000	25.5550	25.230000	25.2400	-0.747%	1,564,013	+33.043%
2024-06-10	25.7300	25.8300	25.400000	25.4300	-1.549%	1,396,593	+32.049%
2024-06-07	25.9900	25.9900	25.715000	25.8300	-1.186%	1,078,685	+30.004%
2024-06-06	26.0700	26.2600	26.000000	26.1400	0.000%	931,678	+28.462%
2024-06-05	26.1700	26.3300	25.920000	26.1400	-0.115%	2,115,808	+28.462%
2024-06-04	25.8500	26.3900	25.780000	26.1700	+1.434%	1,373,517	+28.315%
2024-06-03	25.6000	25.9200	25.445000	25.8000	+0.899%	891,412	+30.155%
2024-05-31	25.5700	25.7000	25.460000	25.5700	+0.472%	2,391,664	+31.326%
2024-05-30	25.1100	25.4900	24.960000	25.4500	+2.045%	973,860	+31.945%
2024-05-29	25.0600	25.3200	24.909400	24.9400	-1.071%	1,323,425	+34.643%
2024-05-28	25.5300	25.6000	25.125000	25.2100	-0.670%	1,061,771	+33.201%
2024-05-24	25.4400	25.6300	25.310000	25.3800	+0.435%	1,541,681	+32.309%
2024-05-23	25.4600	25.6000	25.185000	25.2700	-0.785%	803,450	+32.885%
2024-05-22	25.6100	25.7000	25.410000	25.4700	-0.547%	927,253	+31.841%
2024-05-21	25.3800	25.6600	25.300000	25.6100	+0.946%	791,939	+31.121%
2024-05-20	25.0500	25.4800	25.000000	25.3700	+1.156%	1,168,194	+32.361%
2024-05-17	24.9300	25.1450	24.780000	25.0800	+0.844%	908,053	+33.892%
2024-05-16	24.9700	24.9700	24.805000	24.8700	+0.161%	766,988	+35.022%
2024-05-15	25.1100	25.2400	24.750000	24.8300	-0.201%	947,123	+35.240%
2024-05-14	24.9100	25.0400	24.750000	24.8800	+0.363%	972,979	+34.968%
2024-05-13	24.7400	24.9900	24.670000	24.7900	+0.405%	819,814	+35.458%
2024-05-10	24.6600	24.8450	24.590000	24.6900	+0.570%	612,433	+36.006%
2024-05-09	24.9200	24.9200	24.530000	24.5500	-1.088%	931,855	+36.782%
2024-05-08	24.8500	24.9300	24.585000	24.8200	-0.241%	751,888	+35.294%
2024-05-07	24.9100	25.1050	24.740000	24.8800	+0.040%	1,062,210	+34.968%
2024-05-06	25.0500	25.2000	24.810000	24.8700	-0.400%	945,074	+35.022%
2024-05-03	26.4300	26.4300	24.460000	24.9700	-1.343%	1,741,978	+34.481%
2024-05-02	25.1800	25.3450	24.980000	25.3100	+1.524%	872,233	+32.675%
2024-05-01	24.6200	25.2450	24.560000	24.9300	+0.850%	960,869	+34.697%
2024-04-30	24.6300	24.8400	24.390000	24.7200	+0.203%	1,055,116	+35.841%
2024-04-29	24.3600	24.7075	24.345000	24.6700	+1.481%	653,349	+36.117%
2024-04-26	24.0400	24.4450	23.920000	24.3100	+1.503%	587,351	+38.132%
2024-04-25	23.6600	24.0150	23.620000	23.9500	+0.588%	866,977	+40.209%
2024-04-24	23.7800	23.9750	23.650000	23.8100	-0.377%	614,818	+41.033%
2024-04-23	23.6400	23.9400	23.575000	23.9000	+1.314%	1,084,590	+40.502%
2024-04-22	23.7000	23.7600	23.260000	23.5900	-0.422%	1,076,078	+42.348%
2024-04-19	23.7500	23.9800	23.555000	23.6900	-0.211%	744,902	+41.748%
2024-04-18	23.5000	23.7400	23.400000	23.7400	+0.935%	776,323	+41.449%
2024-04-17	23.5900	23.6650	23.380000	23.5200	+0.213%	948,831	+42.772%
2024-04-16	23.4200	23.5650	23.320000	23.4700	-0.382%	762,968	+43.076%
2024-04-15	23.7400	23.8000	23.280000	23.5600	-0.423%	676,436	+42.530%
2024-04-12	23.6800	23.7900	23.545000	23.6600	-0.127%	767,931	+41.927%
2024-04-11	23.6500	23.7550	23.550000	23.6900	+0.594%	681,287	+41.748%
2024-04-10	24.0000	24.0100	23.340000	23.5500	-3.166%	1,287,330	+42.590%
2024-04-09	24.3900	24.4400	24.200000	24.3200	-0.369%	829,945	+38.076%
2024-04-08	24.4000	24.5300	24.280000	24.4100	-0.449%	844,563	+37.567%
2024-04-05	24.0200	24.6150	24.020000	24.5200	+1.406%	814,172	+36.949%
2024-04-04	24.4000	24.6200	23.960000	24.1800	-0.041%	1,420,897	+38.875%
2024-04-03	24.0000	24.3000	23.960000	24.1900	+0.582%	1,266,063	+38.818%
2024-04-02	24.1600	24.2100	23.830000	24.0500	-0.784%	1,545,407	+39.626%
2024-04-01	24.4100	24.4650	24.145000	24.2400	-0.533%	1,099,636	+38.531%
2024-03-28	24.2500	24.4800	24.250000	24.3700	+0.744%	855,295	+37.792%
2024-03-27	24.1500	24.2300	24.060000	24.1900	-0.453%	1,200,766	+38.818%
2024-03-26	24.2800	24.5700	24.160000	24.3000	+0.538%	1,301,121	+38.189%
2024-03-25	24.0100	24.2400	23.978600	24.1700	+0.792%	905,064	+38.933%
2024-03-22	24.1000	24.4100	23.915000	23.9800	-0.950%	917,064	+40.033%
2024-03-21	24.2200	24.2400	23.920000	24.2100	+0.083%	1,495,192	+38.703%
2024-03-20	23.9700	24.1900	23.790000	24.1900	+0.708%	1,431,535	+38.818%
2024-03-19	23.9800	24.2900	23.850000	24.0200	+0.209%	2,052,730	+39.800%
2024-03-18	23.5300	24.0000	23.530000	23.9700	+2.087%	2,086,671	+40.092%
2024-03-15	23.4300	23.7550	23.425000	23.4800	-0.424%	8,187,997	+43.015%
2024-03-14	23.5300	23.6400	23.330000	23.5800	-0.296%	1,291,418	+42.409%
2024-03-13	23.5800	23.9700	23.560000	23.6500	+0.169%	2,286,983	+41.987%
2024-03-12	23.4300	23.7500	23.340000	23.6100	+0.811%	850,865	+42.228%
2024-03-11	23.2600	23.6200	23.260000	23.4200	+0.645%	1,109,571	+43.382%
2024-03-08	23.6400	23.6900	23.100000	23.2700	-0.894%	1,502,366	+44.306%
2024-03-07	23.6800	23.7400	23.340000	23.4800	-0.255%	952,285	+43.015%
2024-03-06	23.4000	23.8000	23.310000	23.5400	+0.771%	1,170,564	+42.651%
2024-03-05	23.4100	23.6350	23.330000	23.3600	-0.553%	1,037,642	+43.750%
2024-03-04	22.8200	23.5100	22.800000	23.4900	+3.026%	1,311,941	+42.954%
2024-03-01	22.5500	22.9850	22.480000	22.8000	+1.064%	1,195,748	+47.281%
2024-02-29	23.1000	23.1000	22.460000	22.5600	-0.529%	3,234,059	+48.848%
2024-02-28	22.8300	22.9750	22.610000	22.6800	-1.220%	1,327,745	+48.060%
2024-02-27	23.0100	23.2700	22.910000	22.9600	-0.217%	727,995	+46.254%

document.getElementById("vCMnTT").onerror = function(){this.style.display='none';}; .dark-mode .Zs0Pbg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zs0Pbg{ color: #333333; background-color: white; border: 2px solid #333333; }CTRECareTrust REIT, Incstock NYSE

CTRE
CareTrust REIT, Inc
stock NYSE