Dark

CTRE
CareTrust REIT, Inc
stock NYSE

At Close

Jul 2, 2026 3:59:56 PM EDT

41.76USD+2.103%(+0.86)2,457,770

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:12:30 AM EDT

41.20USD+0.733%(+0.30)955

After-hours

Jul 2, 2026 4:35:30 PM EDT

41.76USD0.000%(0.00)595,382

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	41.0800	41.8450	40.9000	41.7600	+2.103%	2,457,770	0.000%
2026-07-01	40.3000	41.3300	40.2350	40.9000	+1.363%	2,680,167	+2.103%
2026-06-30	39.7500	41.1999	39.1620	40.3500	-0.297%	3,328,390	+3.494%
2026-06-29	40.4800	40.4800	39.5050	40.4700	-0.882%	3,237,743	+3.188%
2026-06-26	40.1600	40.9000	39.8400	40.8300	+2.588%	8,798,319	+2.278%
2026-06-25	39.4700	39.9600	39.1700	39.8000	+1.015%	2,265,565	+4.925%
2026-06-24	39.0500	39.5000	38.6700	39.4000	+1.546%	3,316,071	+5.990%
2026-06-23	37.8600	38.8200	37.6900	38.8000	+3.494%	3,076,235	+7.629%
2026-06-22	36.9900	37.6050	36.7940	37.4900	+1.160%	2,872,247	+11.390%
2026-06-18	36.5700	37.1100	36.0500	37.0600	+1.869%	7,262,526	+12.682%
2026-06-17	37.0300	37.0400	36.2600	36.3800	-1.755%	3,631,430	+14.788%
2026-06-16	37.2500	37.5390	36.7500	37.0300	-0.027%	2,595,241	+12.773%
2026-06-15	36.9000	37.0500	36.4200	37.0400	+0.516%	5,284,830	+12.743%
2026-06-12	36.9700	37.2200	36.5000	36.8500	+0.272%	4,049,995	+13.324%
2026-06-11	38.0000	38.3100	36.7300	36.7500	-2.597%	4,387,822	+13.633%
2026-06-10	38.0400	38.2750	37.2350	37.7300	+0.080%	2,790,925	+10.681%
2026-06-09	37.0400	38.0900	36.8500	37.7000	+2.113%	3,647,977	+10.769%
2026-06-08	38.0900	38.3450	36.5300	36.9200	-2.765%	3,886,932	+13.109%
2026-06-05	37.1000	38.4800	37.0200	37.9700	+1.416%	2,258,238	+9.982%
2026-06-04	38.5500	38.7450	37.1300	37.4400	-1.551%	2,184,179	+11.538%
2026-06-03	38.5900	38.9350	37.9900	38.0300	-1.807%	2,049,357	+9.808%
2026-06-02	39.3400	39.5800	38.6200	38.7300	-1.551%	2,422,007	+7.823%
2026-06-01	40.5000	40.8750	39.2300	39.3400	-3.626%	2,066,707	+6.151%
2026-05-29	41.1200	41.4900	40.4600	40.8200	-1.018%	2,340,385	+2.303%
2026-05-28	41.6100	41.7600	40.9100	41.2400	-1.056%	2,077,628	+1.261%
2026-05-27	41.9100	41.9700	41.6000	41.6800	-0.667%	1,831,863	+0.192%
2026-05-26	41.6900	42.0000	41.2350	41.9600	+1.993%	2,429,398	-0.477%
2026-05-22	41.1600	41.3000	40.7500	41.1400	+0.317%	1,713,962	+1.507%
2026-05-21	41.1400	41.1600	40.6550	41.0100	-1.157%	2,625,087	+1.829%
2026-05-20	41.2700	41.7500	41.2400	41.4900	+0.582%	2,375,484	+0.651%
2026-05-19	40.9400	41.3900	40.5400	41.2500	-0.650%	9,205,276	+1.236%
2026-05-18	41.2700	41.8450	41.2600	41.5200	+0.924%	1,168,835	+0.578%
2026-05-15	41.9000	42.0100	41.0100	41.1400	-1.884%	1,714,498	+1.507%
2026-05-14	43.0300	43.0800	41.8350	41.9300	-1.202%	1,406,110	-0.405%
2026-05-13	41.9500	42.4500	41.3700	42.4400	+0.832%	1,969,478	-1.602%
2026-05-12	40.6400	42.1300	40.3950	42.0900	+3.798%	2,487,401	-0.784%
2026-05-11	41.8100	41.8453	40.3900	40.5500	-2.524%	3,533,621	+2.984%
2026-05-08	40.6900	41.6100	40.1400	41.6000	+5.316%	2,840,839	+0.385%
2026-05-07	39.4500	39.6700	38.8100	39.5000	+0.051%	2,164,662	+5.722%
2026-05-06	39.4600	39.7150	39.1903	39.4800	+0.356%	1,449,263	+5.775%
2026-05-05	39.7200	39.7200	38.9300	39.3400	-0.405%	903,154	+6.151%
2026-05-04	38.9200	39.5900	38.8000	39.5000	+0.791%	1,553,169	+5.722%
2026-05-01	39.5000	39.5700	39.0550	39.1900	-0.659%	1,330,113	+6.558%
2026-04-30	39.0000	39.5050	38.8700	39.4500	+1.284%	1,682,512	+5.856%
2026-04-29	39.9800	40.0000	38.7200	38.9500	-1.914%	2,569,152	+7.214%
2026-04-28	39.0800	39.7300	39.0000	39.7100	+2.451%	2,381,770	+5.162%
2026-04-27	37.9400	38.8000	37.9400	38.7600	+2.107%	2,105,882	+7.740%
2026-04-24	37.8900	38.2450	37.7900	37.9600	-0.053%	1,909,104	+10.011%
2026-04-23	37.6200	38.4100	37.5100	37.9800	+1.796%	2,972,466	+9.953%
2026-04-22	38.4200	38.6600	36.9100	37.3100	-2.737%	1,694,344	+11.927%
2026-04-21	39.4200	39.4200	38.1500	38.3600	-2.689%	2,161,848	+8.863%
2026-04-20	39.6300	39.7800	39.2900	39.4200	-0.203%	1,899,281	+5.936%
2026-04-17	39.7000	39.7900	39.3300	39.5000	0.000%	1,722,896	+5.722%
2026-04-16	39.7100	40.0900	39.4800	39.5000	-0.579%	1,596,360	+5.722%
2026-04-15	39.1200	39.8200	39.0100	39.7300	+0.966%	1,454,375	+5.109%
2026-04-14	38.5800	39.5050	38.3900	39.3500	+1.287%	2,483,501	+6.125%
2026-04-13	39.4800	39.6750	38.5300	38.8500	-2.116%	1,247,722	+7.490%
2026-04-10	39.3600	39.7400	39.3600	39.6900	+0.685%	1,551,507	+5.215%
2026-04-09	38.7300	39.9100	38.5600	39.4200	+1.677%	1,866,931	+5.936%
2026-04-08	38.9700	39.1100	38.5950	38.7700	+0.519%	2,944,538	+7.712%
2026-04-07	37.8000	38.6200	37.5300	38.5700	+3.101%	2,796,138	+8.271%
2026-04-06	38.3800	38.3800	37.2800	37.4100	-2.375%	2,630,941	+11.628%
2026-04-02	37.3700	38.4100	37.2150	38.3200	+3.205%	2,484,785	+8.977%
2026-04-01	36.5600	37.2900	36.3100	37.1300	+1.310%	1,991,956	+12.470%
2026-03-31	36.5300	37.0900	36.1000	36.6500	0.000%	2,580,494	+13.943%
2026-03-30	37.5300	37.5850	36.5200	36.6500	-1.293%	2,192,929	+13.943%
2026-03-27	37.2400	37.5400	37.1100	37.1300	-0.376%	1,730,338	+12.470%
2026-03-26	37.3800	37.7500	37.1700	37.2700	-0.851%	1,887,505	+12.047%
2026-03-25	37.3100	38.0400	37.2450	37.5900	+1.212%	2,937,428	+11.093%
2026-03-24	37.3300	37.6500	37.0300	37.1400	-0.828%	2,622,058	+12.439%
2026-03-23	36.9400	38.2900	36.8400	37.4500	+3.740%	5,873,844	+11.509%
2026-03-20	39.1700	39.2950	35.6500	36.1000	-8.025%	43,157,975	+15.679%
2026-03-19	39.7300	40.2900	39.0750	39.2500	-1.654%	1,854,168	+6.395%
2026-03-18	39.6100	40.3900	39.4200	39.9100	+0.504%	1,690,017	+4.635%
2026-03-17	40.3600	40.4150	39.2600	39.7100	-1.022%	1,895,243	+5.162%
2026-03-16	40.4300	40.8700	40.1000	40.1200	+0.225%	1,803,513	+4.088%
2026-03-13	40.7300	40.9800	39.8100	40.0300	-0.150%	1,691,999	+4.322%
2026-03-12	39.5900	40.4300	39.4600	40.0900	+0.779%	2,014,238	+4.166%
2026-03-11	40.0200	40.2350	39.4200	39.7800	-0.475%	1,944,880	+4.977%
2026-03-10	39.6900	40.3550	39.5000	39.9700	+0.201%	1,448,638	+4.478%
2026-03-09	39.3400	40.2550	39.1400	39.8900	-0.125%	2,498,792	+4.688%
2026-03-06	39.0700	39.9600	39.0700	39.9400	+1.448%	1,682,977	+4.557%
2026-03-05	38.9800	39.5000	38.5900	39.3700	+0.204%	2,515,922	+6.071%
2026-03-04	40.0500	40.2300	38.9100	39.2900	-1.800%	2,113,624	+6.287%
2026-03-03	40.5400	40.5499	39.9500	40.0100	-2.152%	1,688,482	+4.374%
2026-03-02	40.6500	41.0700	40.4600	40.8900	+0.665%	1,666,501	+2.128%
2026-02-27	41.1400	41.7200	40.5300	40.6200	-1.264%	2,243,624	+2.806%
2026-02-26	41.0500	41.3063	40.5550	41.1400	+0.513%	1,186,088	+1.507%
2026-02-25	40.5600	40.9500	40.2500	40.9300	+0.788%	1,526,747	+2.028%
2026-02-24	40.4500	40.9100	39.9900	40.6100	+0.272%	1,645,519	+2.832%
2026-02-23	40.2700	40.8700	40.1400	40.5000	+1.124%	2,992,488	+3.111%
2026-02-20	40.0900	40.3150	39.6100	40.0500	+0.275%	1,431,731	+4.270%
2026-02-19	40.2700	40.4700	39.8200	39.9400	-0.523%	1,537,710	+4.557%
2026-02-18	40.7700	41.0500	40.0400	40.1500	-2.359%	2,221,794	+4.010%
2026-02-17	40.8100	41.3600	40.3300	41.1200	+2.774%	2,049,997	+1.556%
2026-02-13	40.2000	40.5000	39.2200	40.0100	-0.324%	2,573,727	+4.374%
2026-02-12	39.6300	40.4050	39.5000	40.1400	+1.904%	2,487,352	+4.036%
2026-02-11	38.9800	39.4400	38.5900	39.3900	+1.678%	2,209,692	+6.017%
2026-02-10	38.4100	38.9350	38.2500	38.7400	+0.859%	2,064,948	+7.796%
2026-02-09	38.8200	38.9000	38.0950	38.4100	-1.107%	1,988,440	+8.722%
2026-02-06	38.7500	39.2675	38.6600	38.8400	+0.596%	1,963,296	+7.518%
2026-02-05	36.6900	38.8000	36.6900	38.6100	+5.607%	2,082,318	+8.159%
2026-02-04	36.8600	37.0000	36.1200	36.5600	-0.327%	1,463,131	+14.223%
2026-02-03	36.4100	36.7300	35.6000	36.6800	+0.742%	2,635,745	+13.850%
2026-02-02	37.2600	37.3700	36.3250	36.4100	-2.491%	2,151,749	+14.694%
2026-01-30	36.9700	37.4000	36.8400	37.3400	+0.701%	1,685,378	+11.837%
2026-01-29	36.6900	37.4000	36.3000	37.0800	+1.533%	1,459,950	+12.621%
2026-01-28	36.1600	36.7650	36.0950	36.5200	+1.051%	1,503,755	+14.348%
2026-01-27	36.9300	37.1450	36.0500	36.1400	-2.403%	1,685,474	+15.551%
2026-01-26	37.0000	37.2600	36.8000	37.0300	+0.488%	1,473,181	+12.773%
2026-01-23	36.5500	37.0200	36.2500	36.8500	+0.848%	1,539,487	+13.324%
2026-01-22	37.6300	37.6300	36.5000	36.5400	-2.273%	1,692,187	+14.286%
2026-01-21	37.4000	37.7500	36.9000	37.3900	+0.107%	2,040,192	+11.688%
2026-01-20	37.3800	37.6900	37.2400	37.3500	-1.086%	2,219,529	+11.807%
2026-01-16	37.4000	37.8500	37.2300	37.7600	+0.774%	1,988,539	+10.593%
2026-01-15	37.5000	37.8800	37.1800	37.4700	+0.591%	2,367,335	+11.449%
2026-01-14	37.3600	37.4800	36.7350	37.2500	-0.294%	1,471,193	+12.107%
2026-01-13	37.3500	37.6900	37.2450	37.3600	-0.134%	1,842,502	+11.777%
2026-01-12	37.3700	37.6850	37.1500	37.4100	+0.214%	1,284,621	+11.628%
2026-01-09	37.3800	38.2250	37.2650	37.3300	+1.083%	2,248,509	+11.867%
2026-01-08	37.2700	37.5000	36.3500	36.9300	-0.859%	1,565,648	+13.079%
2026-01-07	36.8500	37.7350	36.6600	37.2500	+1.609%	1,644,985	+12.107%
2026-01-06	35.9400	36.7200	35.8350	36.6600	+1.636%	1,665,489	+13.912%
2026-01-05	35.9500	36.2000	34.7400	36.0700	-0.661%	2,174,177	+15.775%
2026-01-02	36.0850	36.4600	35.5100	36.3100	+0.415%	1,722,511	+15.010%
2025-12-31	36.5800	36.5800	35.9700	36.1600	-2.085%	1,451,592	+15.487%
2025-12-30	37.1200	37.2500	36.7900	36.9300	-0.378%	1,044,177	+13.079%
2025-12-29	36.8800	37.0700	36.5900	37.0700	+1.063%	1,014,520	+12.652%
2025-12-26	36.9500	37.0100	36.5650	36.6800	-0.731%	925,979	+13.850%
2025-12-24	36.7200	36.9850	36.7200	36.9500	+0.626%	822,218	+13.018%
2025-12-23	36.6300	36.9700	36.5500	36.7200	+0.438%	1,210,421	+13.725%
2025-12-22	36.0500	36.6400	36.0500	36.5600	+0.633%	1,666,493	+14.223%
2025-12-19	36.3200	36.6200	36.0300	36.3300	+0.193%	6,179,655	+14.946%
2025-12-18	36.5400	36.9800	36.1450	36.2600	-0.220%	1,423,685	+15.168%
2025-12-17	36.3100	36.6900	36.1401	36.3400	+0.055%	1,647,743	+14.915%
2025-12-16	36.9400	37.0550	36.3200	36.3200	-0.738%	2,111,001	+14.978%
2025-12-15	36.4300	37.0400	36.4300	36.5900	+0.827%	1,845,584	+14.130%
2025-12-12	35.9000	36.3000	35.9000	36.2900	+1.002%	2,069,197	+15.073%
2025-12-11	37.0000	37.1900	35.8300	35.9300	-2.391%	2,269,545	+16.226%
2025-12-10	37.4700	37.9050	36.7600	36.8100	-1.814%	2,558,382	+13.447%
2025-12-09	37.9300	38.1800	37.4700	37.4900	-0.636%	1,500,209	+11.390%
2025-12-08	38.0800	38.1400	37.5200	37.7300	+0.080%	2,490,902	+10.681%
2025-12-05	37.7800	37.8700	37.6000	37.7000	-0.159%	1,144,104	+10.769%
2025-12-04	37.9000	38.3200	37.7400	37.7600	+0.159%	1,982,754	+10.593%
2025-12-03	37.4400	37.7900	37.0900	37.7000	+0.721%	1,729,928	+10.769%
2025-12-02	37.5100	37.6000	37.1000	37.4300	+0.564%	1,337,262	+11.568%
2025-12-01	37.2300	37.6280	37.1700	37.2200	-0.826%	1,333,469	+12.198%
2025-11-28	37.3600	37.8000	37.3600	37.5300	+0.240%	578,832	+11.271%
2025-11-26	37.1100	37.9000	37.1100	37.4400	+0.916%	2,372,883	+11.538%
2025-11-25	36.5300	37.4800	36.5300	37.1000	+1.560%	1,949,865	+12.561%
2025-11-24	36.6600	37.0400	36.4400	36.5300	-0.463%	1,900,783	+14.317%
2025-11-21	36.3800	36.8100	35.7435	36.7000	+1.353%	1,841,223	+13.787%
2025-11-20	36.7800	37.6000	36.0800	36.2100	-0.903%	2,278,882	+15.327%
2025-11-19	36.8100	36.9800	36.1700	36.5400	-1.002%	1,904,883	+14.286%
2025-11-18	36.8800	37.0800	36.5442	36.9100	+1.457%	2,500,553	+13.140%
2025-11-17	36.6000	36.6000	35.9300	36.3800	+1.394%	1,383,890	+14.788%
2025-11-14	35.5900	36.0900	35.5900	35.8800	+0.392%	1,002,652	+16.388%
2025-11-13	36.0700	36.2650	35.5800	35.7400	-1.271%	1,353,457	+16.844%
2025-11-12	36.4100	36.7599	36.1700	36.2000	-0.822%	1,805,358	+15.359%
2025-11-11	36.6900	36.8900	36.4500	36.5000	-0.409%	2,735,120	+14.411%
2025-11-10	36.2200	37.1900	36.2200	36.6500	+1.383%	2,566,397	+13.943%
2025-11-07	35.9500	36.5500	35.5679	36.1500	+1.659%	2,106,044	+15.519%
2025-11-06	35.3100	36.0500	34.5500	35.5600	-1.222%	3,055,485	+17.435%
2025-11-05	35.5200	36.2650	35.1900	36.0000	+1.724%	1,698,600	+16.000%
2025-11-04	35.3900	35.5970	34.9600	35.3900	+0.227%	1,269,796	+17.999%
2025-11-03	34.5600	35.8800	34.2800	35.3100	+1.905%	2,246,102	+18.267%
2025-10-31	34.2100	34.9500	33.9750	34.6500	+0.873%	1,615,373	+20.519%
2025-10-30	34.0500	34.4100	34.0150	34.3500	+1.059%	1,539,184	+21.572%
2025-10-29	35.1900	35.4000	33.7200	33.9900	-3.738%	1,965,422	+22.860%
2025-10-28	35.8100	35.8150	34.8250	35.3100	-1.203%	2,433,189	+18.267%
2025-10-27	34.9800	35.7400	34.9800	35.7400	+1.621%	1,718,421	+16.844%
2025-10-24	34.8300	35.4000	34.7900	35.1700	+0.687%	2,592,417	+18.738%
2025-10-23	35.0700	35.2745	34.6300	34.9300	-0.171%	1,589,487	+19.553%
2025-10-22	34.4600	35.0850	34.3500	34.9900	+2.012%	1,836,109	+19.348%
2025-10-21	35.2200	35.4200	33.9600	34.3000	-2.529%	1,356,422	+21.749%
2025-10-20	34.8300	35.2800	34.6700	35.1900	+1.705%	1,503,929	+18.670%
2025-10-17	33.7700	34.6100	33.7700	34.6000	+2.458%	1,426,780	+20.694%
2025-10-16	33.3100	33.9500	33.3000	33.7700	+1.472%	1,432,187	+23.660%
2025-10-15	33.0800	33.6150	33.0800	33.2800	+0.211%	1,687,097	+25.481%
2025-10-14	32.8600	33.2950	32.7900	33.2100	+0.942%	1,584,261	+25.745%
2025-10-13	33.5200	33.5200	32.8600	32.9000	-0.874%	1,447,635	+26.930%
2025-10-10	33.7300	33.7986	33.1600	33.1900	-1.834%	1,769,068	+25.821%
2025-10-09	33.9500	34.2150	33.8100	33.8100	-0.530%	1,460,473	+23.514%
2025-10-08	34.6000	34.7050	33.8707	33.9900	-1.735%	1,238,360	+22.860%
2025-10-07	35.0300	35.1500	34.4700	34.5900	-1.537%	1,200,294	+20.729%
2025-10-06	35.3900	35.4200	35.0400	35.1300	-1.014%	1,686,065	+18.873%
2025-10-03	35.5000	35.6800	35.2100	35.4900	+1.198%	1,843,170	+17.667%
2025-10-02	35.1600	35.2150	34.5300	35.0700	-0.482%	1,840,856	+19.076%
2025-10-01	34.7900	35.2750	34.3300	35.2400	+1.615%	3,782,078	+18.502%
2025-09-30	34.1000	34.7000	34.0650	34.6800	+1.049%	3,056,104	+20.415%
2025-09-29	34.6900	34.9100	34.2350	34.3200	-1.379%	2,251,338	+21.678%
2025-09-26	34.6300	35.1800	34.6300	34.8000	+1.045%	1,731,327	+20.000%
2025-09-25	34.5400	34.8100	34.2100	34.4400	+0.467%	2,884,585	+21.254%
2025-09-24	34.3000	34.6600	34.1600	34.2800	-1.324%	2,818,254	+21.820%
2025-09-23	33.8950	34.7400	33.8950	34.7400	+2.116%	3,100,666	+20.207%
2025-09-22	34.2400	34.3300	33.8800	34.0200	-0.932%	1,975,941	+22.751%
2025-09-19	34.9100	34.9100	34.3100	34.3400	-1.066%	5,518,139	+21.607%
2025-09-18	34.0800	35.0796	34.0200	34.7100	+1.254%	1,702,579	+20.311%
2025-09-17	34.3000	34.6300	34.1000	34.2800	+0.439%	1,972,093	+21.820%
2025-09-16	34.1000	34.3300	34.0300	34.1300	-0.350%	2,089,023	+22.356%
2025-09-15	34.2900	34.4100	34.1200	34.2500	+0.146%	1,307,396	+21.927%
2025-09-12	34.0700	34.3500	34.0000	34.2000	0.000%	1,175,575	+22.105%
2025-09-11	33.8900	34.2350	33.8700	34.2000	+1.034%	1,951,051	+22.105%
2025-09-10	34.0400	34.2050	33.6700	33.8500	-0.147%	1,328,588	+23.368%
2025-09-09	34.3000	34.4700	33.6100	33.9000	-1.682%	2,256,652	+23.186%
2025-09-08	34.0000	34.5950	33.7600	34.4800	+1.591%	1,717,502	+21.114%
2025-09-05	34.2600	34.3000	33.3500	33.9400	-0.411%	1,831,159	+23.041%
2025-09-04	33.8700	34.1500	33.8100	34.0800	+0.799%	1,621,747	+22.535%
2025-09-03	34.1700	34.4200	33.5900	33.8100	-1.543%	2,597,108	+23.514%
2025-09-02	34.3900	34.6300	34.1900	34.3400	-0.203%	2,164,160	+21.607%
2025-08-29	34.5300	34.6400	34.2000	34.4100	-0.145%	2,124,849	+21.360%
2025-08-28	34.5200	34.5200	34.0700	34.4600	-0.405%	1,339,428	+21.184%
2025-08-27	34.5000	34.7000	34.4000	34.6000	+0.669%	1,275,919	+20.694%
2025-08-26	34.1400	34.5000	33.9650	34.3700	+0.615%	2,149,317	+21.501%
2025-08-25	34.5100	34.7200	34.0650	34.1600	-0.813%	1,506,726	+22.248%
2025-08-22	34.6500	34.9200	34.2800	34.4400	-0.290%	1,999,473	+21.254%
2025-08-21	34.2200	34.7300	34.0800	34.5400	+0.670%	2,001,005	+20.903%
2025-08-20	33.9800	34.5000	33.9450	34.3100	+1.359%	2,664,239	+21.714%
2025-08-19	33.8300	33.9000	33.4700	33.8500	+0.804%	2,290,788	+23.368%
2025-08-18	33.9200	33.9500	33.4600	33.5800	-0.944%	2,633,239	+24.360%
2025-08-15	33.7500	33.9900	33.5850	33.9000	+0.564%	9,260,847	+23.186%
2025-08-14	33.3300	34.0000	33.1350	33.7100	+1.904%	12,491,283	+23.880%
2025-08-13	32.9700	33.3000	32.2500	33.0800	+0.273%	14,845,225	+26.239%
2025-08-12	32.8600	33.1581	32.5500	32.9900	+0.365%	1,391,558	+26.584%
2025-08-11	33.1200	33.2400	32.6700	32.8700	-0.091%	1,374,037	+27.046%
2025-08-08	32.5500	33.3700	32.3400	32.9000	+1.075%	2,774,279	+26.930%
2025-08-07	33.5200	33.5200	31.9200	32.5500	-0.306%	1,529,030	+28.295%
2025-08-06	32.8600	33.0300	32.6400	32.6500	-0.427%	1,804,967	+27.902%
2025-08-05	32.6600	32.9800	32.6200	32.7900	-0.334%	1,115,650	+27.356%
2025-08-04	32.1000	32.9200	32.1000	32.9000	+2.845%	1,998,609	+26.930%
2025-08-01	32.1600	32.3100	31.6050	31.9900	+0.597%	1,656,158	+30.541%
2025-07-31	31.3300	31.9500	31.3300	31.8000	+0.984%	1,783,583	+31.321%
2025-07-30	31.2600	31.9400	31.1822	31.4900	+0.833%	1,909,698	+32.614%
2025-07-29	30.7500	31.3000	30.7150	31.2300	+2.226%	1,283,670	+33.718%
2025-07-28	31.2200	31.3150	30.5100	30.5500	-2.271%	1,092,146	+36.694%
2025-07-25	31.3400	31.4199	30.9200	31.2600	0.000%	1,098,259	+33.589%
2025-07-24	31.0100	31.4700	31.0100	31.2600	-0.064%	1,447,248	+33.589%
2025-07-23	30.7100	31.3100	30.5200	31.2800	+1.657%	2,268,082	+33.504%
2025-07-22	30.3900	30.8750	30.3900	30.7700	+1.250%	1,866,916	+35.717%
2025-07-21	30.4200	30.5900	30.2600	30.3900	+0.165%	1,207,332	+37.414%
2025-07-18	30.3100	30.4900	30.2100	30.3400	+0.165%	981,049	+37.640%
2025-07-17	30.4200	30.6200	30.2200	30.2900	-0.395%	1,573,416	+37.867%
2025-07-16	30.8600	31.1100	30.3800	30.4100	-0.977%	1,706,505	+37.323%
2025-07-15	31.1600	31.3300	30.7100	30.7100	-1.791%	1,578,566	+35.982%
2025-07-14	30.8800	31.3400	30.8269	31.2700	+1.757%	1,732,907	+33.547%
2025-07-11	30.7000	30.9600	30.4800	30.7300	+0.294%	1,739,650	+35.893%
2025-07-10	30.7900	31.1050	30.5850	30.6400	-1.066%	4,165,190	+36.292%
2025-07-09	30.8500	31.1250	30.6600	30.9700	+0.065%	2,499,472	+34.840%
2025-07-08	30.8900	31.1600	30.7200	30.9500	-0.290%	2,685,718	+34.927%
2025-07-07	31.1700	31.5000	30.9200	31.0400	-0.513%	1,668,797	+34.536%
2025-07-03	30.8300	31.2000	30.7700	31.2000	+1.629%	771,576	+33.846%
2025-07-02	30.3900	30.8000	30.3300	30.7000	+0.788%	2,389,005	+36.026%
2025-07-01	30.6000	30.7850	30.2600	30.4600	-0.458%	3,080,906	+37.098%
2025-06-30	30.3400	30.6900	29.9050	30.6000	0.000%	2,570,111	+36.471%
2025-06-27	30.4300	30.6396	30.3250	30.6000	+0.131%	3,203,201	+36.471%
2025-06-26	30.5800	30.8000	30.3100	30.5600	+0.164%	1,373,101	+36.649%
2025-06-25	30.4900	30.6700	30.1750	30.5100	-0.587%	1,812,018	+36.873%
2025-06-24	30.7150	30.8200	30.2300	30.6900	+0.065%	1,840,249	+36.070%
2025-06-23	30.2100	30.6900	30.0700	30.6700	+2.063%	3,149,617	+36.159%
2025-06-20	29.9700	30.1900	29.5200	30.0500	+0.569%	3,796,568	+38.968%
2025-06-18	29.2800	30.1750	29.0900	29.8800	+2.469%	3,868,279	+39.759%
2025-06-17	28.4100	29.3900	28.4100	29.1600	+3.772%	1,914,720	+43.210%
2025-06-16	28.8500	28.9700	27.8100	28.1000	-2.464%	1,161,948	+48.612%
2025-06-13	29.2500	29.2500	28.6700	28.8100	-0.689%	952,978	+44.950%
2025-06-12	29.0000	29.0600	28.7000	29.0100	+0.450%	678,955	+43.950%
2025-06-11	28.6800	29.1700	28.6800	28.8800	+0.487%	1,299,296	+44.598%
2025-06-10	28.8100	29.0400	28.6700	28.7400	+0.139%	1,021,159	+45.303%
2025-06-09	29.0100	29.0600	28.4300	28.7000	-1.341%	1,461,654	+45.505%
2025-06-06	29.3100	29.3400	29.0500	29.0900	-0.274%	1,088,345	+43.554%
2025-06-05	29.0000	29.2100	28.6700	29.1700	+0.690%	1,044,717	+43.161%
2025-06-04	28.7900	29.1800	28.7900	28.9700	+0.555%	773,720	+44.149%
2025-06-03	28.9800	28.9900	28.4900	28.8100	-0.518%	1,265,146	+44.950%
2025-06-02	28.5400	29.4000	28.5400	28.9600	+0.695%	1,509,811	+44.199%
2025-05-30	28.5100	28.8150	28.2800	28.7600	+0.736%	1,286,775	+45.202%
2025-05-29	28.7600	28.8190	28.2600	28.5500	-0.279%	1,961,262	+46.270%
2025-05-28	29.0100	29.2500	28.5300	28.6300	-1.818%	1,444,148	+45.861%
2025-05-27	29.3600	29.3600	28.8000	29.1600	+1.958%	1,361,692	+43.210%
2025-05-23	28.4600	28.6400	28.2502	28.6000	+0.989%	1,059,137	+46.014%
2025-05-22	28.7500	28.8700	28.3000	28.3200	-1.701%	1,122,602	+47.458%
2025-05-21	29.5300	29.5300	28.5900	28.8100	-2.702%	2,576,230	+44.950%
2025-05-20	29.2500	29.7550	29.2500	29.6100	+0.851%	2,419,385	+41.033%
2025-05-19	29.1900	29.4800	29.1100	29.3600	+0.617%	1,704,352	+42.234%
2025-05-16	28.6900	29.2850	28.6500	29.1800	+1.885%	1,124,744	+43.112%
2025-05-15	28.2200	28.6900	28.2200	28.6400	+2.140%	1,216,064	+45.810%
2025-05-14	28.4000	28.4000	27.7200	28.0400	-0.849%	1,296,285	+48.930%
2025-05-13	28.8300	28.9600	28.1500	28.2800	-1.326%	1,197,423	+47.666%
2025-05-12	29.1600	29.3300	28.4400	28.6600	-1.681%	1,510,337	+45.708%
2025-05-09	29.0700	29.2499	28.9189	29.1500	+0.691%	922,151	+43.259%
2025-05-08	29.1800	29.4400	28.7600	28.9500	-0.720%	925,570	+44.249%
2025-05-07	29.4500	29.7500	29.1200	29.1600	-1.052%	1,467,652	+43.210%
2025-05-06	28.8500	29.6300	28.8500	29.4700	+1.902%	1,408,092	+41.703%
2025-05-05	28.6300	28.9200	28.2000	28.9200	+1.331%	1,455,311	+44.398%
2025-05-02	27.6900	28.9700	27.2721	28.5400	-1.823%	2,232,000	+46.321%
2025-05-01	29.1500	29.2887	28.8400	29.0700	-0.683%	1,812,352	+43.653%
2025-04-30	28.9200	29.4500	28.7300	29.2700	+1.667%	1,439,695	+42.672%
2025-04-29	28.3700	28.9300	28.2400	28.7900	+1.480%	1,431,541	+45.050%
2025-04-28	28.0000	28.4400	27.9700	28.3700	+0.961%	1,163,514	+47.198%
2025-04-25	28.3600	28.3800	27.9700	28.1000	-0.213%	583,747	+48.612%
2025-04-24	28.3500	28.4700	28.1300	28.1600	-0.600%	1,114,151	+48.295%
2025-04-23	28.5400	28.6600	28.1000	28.3300	-0.701%	1,868,827	+47.406%
2025-04-22	28.4000	28.7000	28.2200	28.5300	+1.675%	2,597,939	+46.372%
2025-04-21	28.6000	28.8100	27.6300	28.0600	-2.400%	1,037,212	+48.824%
2025-04-17	28.6700	29.0100	28.6000	28.7500	+0.454%	1,294,136	+45.252%
2025-04-16	28.5100	28.8500	28.3600	28.6200	+0.739%	1,064,004	+45.912%
2025-04-15	28.3200	28.4700	27.9800	28.4100	+0.566%	1,340,601	+46.990%
2025-04-14	28.1300	28.4500	27.9100	28.2500	+0.641%	1,340,001	+47.823%
2025-04-11	27.7900	28.0900	27.0200	28.0700	+1.446%	1,534,183	+48.771%
2025-04-10	27.1600	27.9600	27.1000	27.6700	+0.949%	1,666,823	+50.922%
2025-04-09	26.3600	28.0800	25.8200	27.4100	+2.852%	1,882,326	+52.353%
2025-04-08	27.3200	27.5450	26.4200	26.6500	-0.337%	1,856,908	+56.698%
2025-04-07	27.1600	28.1900	26.3500	26.7400	-4.398%	2,644,922	+56.171%
2025-04-04	28.4100	29.0700	27.8700	27.9700	-3.050%	3,984,971	+49.303%
2025-04-03	28.5000	29.4900	28.5000	28.8500	+1.051%	3,256,685	+44.749%
2025-04-02	28.3100	28.7000	28.2300	28.5500	+0.246%	1,454,256	+46.270%
2025-04-01	28.6500	28.7000	28.0000	28.4800	-0.350%	2,252,218	+46.629%
2025-03-31	28.6400	28.8800	28.4300	28.5800	-1.312%	1,341,720	+46.116%
2025-03-28	28.8200	28.9941	28.5400	28.9600	+1.401%	996,213	+44.199%
2025-03-27	28.7500	28.8900	28.5000	28.5600	-0.453%	1,681,430	+46.218%
2025-03-26	28.9000	29.0399	28.6200	28.6900	-0.486%	1,050,391	+45.556%
2025-03-25	29.0100	29.0400	28.5650	28.8300	-0.586%	953,765	+44.849%
2025-03-24	28.8200	29.2400	28.8000	29.0000	+1.257%	1,292,667	+44.000%
2025-03-21	28.8600	29.0000	28.5900	28.6400	-1.207%	2,807,565	+45.810%
2025-03-20	29.1600	29.2790	28.9300	28.9900	-0.481%	1,571,403	+44.050%
2025-03-19	28.8100	29.2600	28.5300	29.1300	+0.831%	1,532,582	+43.357%
2025-03-18	29.2500	29.3700	28.7600	28.8900	+0.278%	2,168,092	+44.548%
2025-03-17	28.4200	28.9000	28.3400	28.8100	+1.372%	1,657,217	+44.950%
2025-03-14	27.7400	28.4700	27.7100	28.4200	+2.599%	1,826,460	+46.939%
2025-03-13	27.8600	28.3600	27.3600	27.7000	+2.555%	2,692,493	+50.758%
2025-03-12	26.1000	27.0150	25.8800	27.0100	+3.606%	2,473,409	+54.609%
2025-03-11	26.2300	26.5450	25.6650	26.0700	+1.007%	3,073,535	+60.184%
2025-03-10	25.5000	26.3000	25.5000	25.8100	-0.155%	1,279,476	+61.798%
2025-03-07	25.5700	26.0500	25.5400	25.8500	+1.333%	1,297,862	+61.547%
2025-03-06	26.3900	26.5100	25.4800	25.5100	-3.881%	1,369,556	+63.701%
2025-03-05	26.1300	26.5900	26.0500	26.5400	+0.759%	1,384,492	+57.347%
2025-03-04	26.4300	26.6800	26.2250	26.3400	-0.341%	1,718,200	+58.542%
2025-03-03	25.7400	26.5300	25.6400	26.4300	+2.165%	1,719,354	+58.002%
2025-02-28	26.2900	26.3400	25.5600	25.8700	-0.576%	4,429,531	+61.422%
2025-02-27	25.8600	26.2423	25.8100	26.0200	+0.154%	1,280,389	+60.492%
2025-02-26	25.9800	26.0850	25.8000	25.9800	+0.039%	1,431,473	+60.739%
2025-02-25	25.0600	26.1400	24.9800	25.9700	+3.714%	1,909,008	+60.801%
2025-02-24	24.9600	25.3000	24.9000	25.0400	+0.441%	1,555,596	+66.773%
2025-02-21	25.7400	25.9100	24.7900	24.9300	-2.693%	1,788,159	+67.509%
2025-02-20	25.8700	26.0100	25.6000	25.6200	-0.928%	1,254,006	+62.998%
2025-02-19	25.8400	26.2250	25.7700	25.8600	-0.424%	2,384,474	+61.485%
2025-02-18	26.4000	26.6050	25.9700	25.9700	-1.703%	1,435,266	+60.801%
2025-02-14	26.5200	26.7100	26.2300	26.4200	-0.377%	1,749,104	+58.062%
2025-02-13	26.1600	26.7472	25.3000	26.5200	+3.675%	4,315,049	+57.466%
2025-02-12	25.3100	25.8300	25.2600	25.5800	-0.660%	2,969,796	+63.253%
2025-02-11	26.0100	26.0500	25.3700	25.7500	-1.379%	2,252,073	+62.175%
2025-02-10	26.2300	26.3500	25.9617	26.1100	-0.798%	1,950,837	+59.939%
2025-02-07	26.2700	26.5700	26.0800	26.3200	-0.190%	2,354,683	+58.663%
2025-02-06	26.7800	26.9100	26.1700	26.3700	-1.457%	2,426,889	+58.362%
2025-02-05	26.5400	26.8600	26.3300	26.7600	+1.556%	1,571,587	+56.054%
2025-02-04	26.5500	26.6600	26.1550	26.3500	-1.495%	1,235,227	+58.482%
2025-02-03	26.3600	26.8200	26.0550	26.7500	+0.943%	1,080,182	+56.112%
2025-01-31	26.4800	26.8200	26.3300	26.5000	0.000%	1,087,566	+57.585%
2025-01-30	26.4600	26.7100	26.1200	26.5000	+1.106%	1,455,532	+57.585%
2025-01-29	27.2500	27.3000	26.0450	26.2100	-3.533%	1,371,131	+59.329%
2025-01-28	27.8100	27.9200	27.1600	27.1700	-2.161%	1,248,894	+53.699%
2025-01-27	27.0400	27.8800	27.0400	27.7700	+3.196%	1,567,779	+50.378%
2025-01-24	26.6600	26.9400	26.6050	26.9100	+0.787%	783,016	+55.184%
2025-01-23	26.5100	26.7700	26.2200	26.7000	+0.869%	1,020,627	+56.404%
2025-01-22	27.1000	27.1000	26.4200	26.4700	-2.648%	1,037,676	+57.764%
2025-01-21	26.8200	27.3950	26.8200	27.1900	+1.721%	1,019,392	+53.586%
2025-01-17	27.2100	27.3400	26.6600	26.7300	-1.728%	1,617,241	+56.229%
2025-01-16	26.9700	27.2100	26.7800	27.2000	+1.341%	1,290,062	+53.529%
2025-01-15	26.9800	27.0500	26.7200	26.8400	+0.978%	946,559	+55.589%
2025-01-14	26.4300	26.7650	26.4000	26.5800	+0.644%	923,116	+57.111%
2025-01-13	25.9200	26.4400	25.8400	26.4100	+1.265%	1,102,719	+58.122%
2025-01-10	26.5100	26.7850	25.6500	26.0800	-3.120%	1,622,710	+60.123%

document.getElementById("rFSq3J").onerror = function(){this.style.display='none';}; .dark-mode .ZW7bsT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZW7bsT{ color: #333333; background-color: white; border: 2px solid #333333; }CTRECareTrust REIT, Incstock NYSE

CTRE
CareTrust REIT, Inc
stock NYSE