Dark

CTRE
CareTrust REIT, Inc
stock NYSE

At Close

Aug 25, 2026 3:59:53 PM EDT

39.90USD+0.618%(+0.25)1,773,585

33.82Bid 45.16Ask 11.34Spread

Pre-market

Aug 21, 2026 9:20:30 AM EDT

40.10USD+1.135%(+0.45)0

After-hours

Aug 25, 2026 4:03:30 PM EDT

39.90USD+0.013%(0.00)10,976

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	39.7200	40.0800	39.4200	39.9000	+0.631%	1,773,585	0.000%
2026-08-24	39.6100	40.1300	39.4300	39.6500	+0.177%	1,453,716	+0.631%
2026-08-21	40.0000	40.0000	39.3800	39.5800	-0.453%	2,874,324	+0.808%
2026-08-20	39.7900	40.2700	39.7300	39.7600	-0.151%	1,687,119	+0.352%
2026-08-19	39.6000	39.8600	39.3150	39.8200	+1.323%	8,451,222	+0.201%
2026-08-18	39.4400	39.7400	39.1150	39.3000	+0.102%	1,927,212	+1.527%
2026-08-17	38.6100	39.2900	38.6100	39.2600	+1.264%	1,718,118	+1.630%
2026-08-14	38.2500	39.1390	37.9700	38.7700	-0.155%	2,538,976	+2.915%
2026-08-13	39.4300	39.8200	38.7300	38.8300	-0.843%	1,565,047	+2.756%
2026-08-12	38.7300	39.3200	38.7300	39.1600	+1.241%	2,177,098	+1.890%
2026-08-11	40.3500	40.5400	38.4500	38.6800	-4.305%	3,033,878	+3.154%
2026-08-10	41.0400	41.0400	40.3200	40.4200	-1.941%	2,688,782	-1.286%
2026-08-07	40.9700	41.3800	40.6100	41.2200	+0.219%	1,934,607	-3.202%
2026-08-06	41.5700	41.5900	40.9200	41.1300	-0.024%	1,702,668	-2.991%
2026-08-05	40.7800	41.4269	40.3350	41.1400	+0.735%	2,396,589	-3.014%
2026-08-04	40.7900	41.0650	40.0600	40.8400	-0.922%	2,068,732	-2.302%
2026-08-03	42.0000	42.2750	41.1400	41.2200	-1.717%	1,776,947	-3.202%
2026-07-31	41.6200	42.0900	40.9400	41.9400	+0.720%	1,576,687	-4.864%
2026-07-30	42.2800	42.4131	41.0700	41.6400	-1.653%	1,537,809	-4.179%
2026-07-29	42.7800	42.7800	42.1600	42.3400	-0.913%	1,257,929	-5.763%
2026-07-28	43.5200	43.6200	42.6950	42.7300	-0.535%	1,713,462	-6.623%
2026-07-27	43.3500	43.3500	42.7600	42.9600	-0.671%	1,423,418	-7.123%
2026-07-24	42.7100	43.3100	42.7100	43.2500	+2.125%	2,212,232	-7.746%
2026-07-23	42.3000	43.0600	42.1000	42.3500	-0.071%	2,390,125	-5.785%
2026-07-22	43.4100	43.6000	42.3000	42.3800	-2.350%	3,040,926	-5.852%
2026-07-21	42.3900	43.4350	42.3600	43.4000	+2.238%	2,376,685	-8.065%
2026-07-20	42.7400	42.8800	42.1600	42.4500	-1.003%	1,783,480	-6.007%
2026-07-17	42.2000	43.1000	42.0800	42.8800	+2.168%	2,994,307	-6.950%
2026-07-16	40.3500	41.9900	40.2000	41.9700	+4.663%	3,325,163	-4.932%
2026-07-15	40.4900	40.9983	39.9900	40.1000	-0.963%	2,424,404	-0.499%
2026-07-14	40.5000	40.7250	40.1200	40.4900	+0.397%	2,008,533	-1.457%
2026-07-13	40.3300	40.7100	40.2000	40.3300	+0.273%	1,936,250	-1.066%
2026-07-10	40.9200	41.0950	40.0300	40.2200	-1.566%	1,816,571	-0.796%
2026-07-09	41.2000	41.7350	40.8200	40.8600	-1.161%	1,740,354	-2.349%
2026-07-08	41.8000	42.0600	41.2700	41.3400	-1.100%	2,413,292	-3.483%
2026-07-07	41.6500	42.2200	41.6500	41.8000	+0.991%	2,372,776	-4.545%
2026-07-06	41.7600	42.0500	41.2016	41.3900	-0.886%	2,181,936	-3.600%
2026-07-02	41.0800	41.8450	40.9000	41.7600	+2.103%	2,457,770	-4.454%
2026-07-01	40.3000	41.3300	40.2350	40.9000	+1.363%	2,680,167	-2.445%
2026-06-30	39.7500	41.1999	39.1620	40.3500	-0.297%	3,328,390	-1.115%
2026-06-29	40.4800	40.4800	39.5050	40.4700	-0.882%	3,237,743	-1.408%
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	+0.251%
2026-06-24	39.0500	39.5000	38.6700	39.4000	+1.546%	3,316,071	+1.269%
2026-06-23	37.8600	38.8200	37.6900	38.8000	+3.494%	3,076,235	+2.835%
2026-06-22	36.9900	37.6050	36.7940	37.4900	+1.160%	2,872,247	+6.428%
2026-06-18	36.5700	37.1100	36.0500	37.0600	+1.869%	7,262,526	+7.663%
2026-06-17	37.0300	37.0400	36.2600	36.3800	-1.755%	3,631,430	+9.676%
2026-06-16	37.2500	37.5390	36.7500	37.0300	-0.027%	2,595,241	+7.750%
2026-06-15	36.9000	37.0500	36.4200	37.0400	+0.516%	5,284,830	+7.721%
2026-06-12	36.9700	37.2200	36.5000	36.8500	+0.272%	4,049,995	+8.277%
2026-06-11	38.0000	38.3100	36.7300	36.7500	-2.597%	4,387,822	+8.571%
2026-06-10	38.0400	38.2750	37.2350	37.7300	+0.080%	2,790,925	+5.751%
2026-06-09	37.0400	38.0900	36.8500	37.7000	+2.113%	3,647,977	+5.836%
2026-06-08	38.0900	38.3450	36.5300	36.9200	-2.765%	3,886,932	+8.072%
2026-06-05	37.1000	38.4800	37.0200	37.9700	+1.416%	2,258,238	+5.083%
2026-06-04	38.5500	38.7450	37.1300	37.4400	-1.551%	2,184,179	+6.571%
2026-06-03	38.5900	38.9350	37.9900	38.0300	-1.807%	2,049,357	+4.917%
2026-06-02	39.3400	39.5800	38.6200	38.7300	-1.551%	2,422,007	+3.021%
2026-06-01	40.5000	40.8750	39.2300	39.3400	-3.626%	2,066,707	+1.423%
2026-05-29	41.1200	41.4900	40.4600	40.8200	-1.018%	2,340,385	-2.254%
2026-05-28	41.6100	41.7600	40.9100	41.2400	-1.056%	2,077,628	-3.249%
2026-05-27	41.9100	41.9700	41.6000	41.6800	-0.667%	1,831,863	-4.271%
2026-05-26	41.6900	42.0000	41.2350	41.9600	+1.993%	2,429,398	-4.909%
2026-05-22	41.1600	41.3000	40.7500	41.1400	+0.317%	1,713,962	-3.014%
2026-05-21	41.1400	41.1600	40.6550	41.0100	-1.157%	2,625,087	-2.707%
2026-05-20	41.2700	41.7500	41.2400	41.4900	+0.582%	2,375,484	-3.832%
2026-05-19	40.9400	41.3900	40.5400	41.2500	-0.650%	9,205,276	-3.273%
2026-05-18	41.2700	41.8450	41.2600	41.5200	+0.924%	1,168,835	-3.902%
2026-05-15	41.9000	42.0100	41.0100	41.1400	-1.884%	1,714,498	-3.014%
2026-05-14	43.0300	43.0800	41.8350	41.9300	-1.202%	1,406,110	-4.841%
2026-05-13	41.9500	42.4500	41.3700	42.4400	+0.832%	1,969,478	-5.985%
2026-05-12	40.6400	42.1300	40.3950	42.0900	+3.798%	2,487,401	-5.203%
2026-05-11	41.8100	41.8453	40.3900	40.5500	-2.524%	3,533,621	-1.603%
2026-05-08	40.6900	41.6100	40.1400	41.6000	+5.316%	2,840,839	-4.087%
2026-05-07	39.4500	39.6700	38.8100	39.5000	+0.051%	2,164,662	+1.013%
2026-05-06	39.4600	39.7150	39.1903	39.4800	+0.356%	1,449,263	+1.064%
2026-05-05	39.7200	39.7200	38.9300	39.3400	-0.405%	903,154	+1.423%
2026-05-04	38.9200	39.5900	38.8000	39.5000	+0.791%	1,553,169	+1.013%
2026-05-01	39.5000	39.5700	39.0550	39.1900	-0.659%	1,330,113	+1.812%
2026-04-30	39.0000	39.5050	38.8700	39.4500	+1.284%	1,682,512	+1.141%
2026-04-29	39.9800	40.0000	38.7200	38.9500	-1.914%	2,569,152	+2.439%
2026-04-28	39.0800	39.7300	39.0000	39.7100	+2.451%	2,381,770	+0.478%
2026-04-27	37.9400	38.8000	37.9400	38.7600	+2.107%	2,105,882	+2.941%
2026-04-24	37.8900	38.2450	37.7900	37.9600	-0.053%	1,909,104	+5.111%
2026-04-23	37.6200	38.4100	37.5100	37.9800	+1.796%	2,972,466	+5.055%
2026-04-22	38.4200	38.6600	36.9100	37.3100	-2.737%	1,694,344	+6.942%
2026-04-21	39.4200	39.4200	38.1500	38.3600	-2.689%	2,161,848	+4.015%
2026-04-20	39.6300	39.7800	39.2900	39.4200	-0.203%	1,899,281	+1.218%
2026-04-17	39.7000	39.7900	39.3300	39.5000	0.000%	1,722,896	+1.013%
2026-04-16	39.7100	40.0900	39.4800	39.5000	-0.579%	1,596,360	+1.013%
2026-04-15	39.1200	39.8200	39.0100	39.7300	+0.966%	1,454,375	+0.428%
2026-04-14	38.5800	39.5050	38.3900	39.3500	+1.287%	2,483,501	+1.398%
2026-04-13	39.4800	39.6750	38.5300	38.8500	-2.116%	1,247,722	+2.703%
2026-04-10	39.3600	39.7400	39.3600	39.6900	+0.685%	1,551,507	+0.529%
2026-04-09	38.7300	39.9100	38.5600	39.4200	+1.677%	1,866,931	+1.218%
2026-04-08	38.9700	39.1100	38.5950	38.7700	+0.519%	2,944,538	+2.915%
2026-04-07	37.8000	38.6200	37.5300	38.5700	+3.101%	2,796,138	+3.448%
2026-04-06	38.3800	38.3800	37.2800	37.4100	-2.375%	2,630,941	+6.656%
2026-04-02	37.3700	38.4100	37.2150	38.3200	+3.205%	2,484,785	+4.123%
2026-04-01	36.5600	37.2900	36.3100	37.1300	+1.310%	1,991,956	+7.460%
2026-03-31	36.5300	37.0900	36.1000	36.6500	0.000%	2,580,494	+8.868%
2026-03-30	37.5300	37.5850	36.5200	36.6500	-1.293%	2,192,929	+8.868%
2026-03-27	37.2400	37.5400	37.1100	37.1300	-0.376%	1,730,338	+7.460%
2026-03-26	37.3800	37.7500	37.1700	37.2700	-0.851%	1,887,505	+7.057%
2026-03-25	37.3100	38.0400	37.2450	37.5900	+1.212%	2,937,428	+6.145%
2026-03-24	37.3300	37.6500	37.0300	37.1400	-0.828%	2,622,058	+7.431%
2026-03-23	36.9400	38.2900	36.8400	37.4500	+3.740%	5,873,844	+6.542%
2026-03-20	39.1700	39.2950	35.6500	36.1000	-8.025%	43,157,975	+10.526%
2026-03-19	39.7300	40.2900	39.0750	39.2500	-1.654%	1,854,168	+1.656%
2026-03-18	39.6100	40.3900	39.4200	39.9100	+0.504%	1,690,017	-0.025%
2026-03-17	40.3600	40.4150	39.2600	39.7100	-1.022%	1,895,243	+0.478%
2026-03-16	40.4300	40.8700	40.1000	40.1200	+0.225%	1,803,513	-0.548%
2026-03-13	40.7300	40.9800	39.8100	40.0300	-0.150%	1,691,999	-0.325%
2026-03-12	39.5900	40.4300	39.4600	40.0900	+0.779%	2,014,238	-0.474%
2026-03-11	40.0200	40.2350	39.4200	39.7800	-0.475%	1,944,880	+0.302%
2026-03-10	39.6900	40.3550	39.5000	39.9700	+0.201%	1,448,638	-0.175%
2026-03-09	39.3400	40.2550	39.1400	39.8900	-0.125%	2,498,792	+0.025%
2026-03-06	39.0700	39.9600	39.0700	39.9400	+1.448%	1,682,977	-0.100%
2026-03-05	38.9800	39.5000	38.5900	39.3700	+0.204%	2,515,922	+1.346%
2026-03-04	40.0500	40.2300	38.9100	39.2900	-1.800%	2,113,624	+1.553%
2026-03-03	40.5400	40.5499	39.9500	40.0100	-2.152%	1,688,482	-0.275%
2026-03-02	40.6500	41.0700	40.4600	40.8900	+0.665%	1,666,501	-2.421%
2026-02-27	41.1400	41.7200	40.5300	40.6200	-1.264%	2,243,624	-1.773%
2026-02-26	41.0500	41.3063	40.5550	41.1400	+0.513%	1,186,088	-3.014%
2026-02-25	40.5600	40.9500	40.2500	40.9300	+0.788%	1,526,747	-2.516%
2026-02-24	40.4500	40.9100	39.9900	40.6100	+0.272%	1,645,519	-1.748%
2026-02-23	40.2700	40.8700	40.1400	40.5000	+1.124%	2,992,488	-1.481%
2026-02-20	40.0900	40.3150	39.6100	40.0500	+0.275%	1,431,731	-0.375%
2026-02-19	40.2700	40.4700	39.8200	39.9400	-0.523%	1,537,710	-0.100%
2026-02-18	40.7700	41.0500	40.0400	40.1500	-2.359%	2,221,794	-0.623%
2026-02-17	40.8100	41.3600	40.3300	41.1200	+2.774%	2,049,997	-2.967%
2026-02-13	40.2000	40.5000	39.2200	40.0100	-0.324%	2,573,727	-0.275%
2026-02-12	39.6300	40.4050	39.5000	40.1400	+1.904%	2,487,352	-0.598%
2026-02-11	38.9800	39.4400	38.5900	39.3900	+1.678%	2,209,692	+1.295%
2026-02-10	38.4100	38.9350	38.2500	38.7400	+0.859%	2,064,948	+2.994%
2026-02-09	38.8200	38.9000	38.0950	38.4100	-1.107%	1,988,440	+3.879%
2026-02-06	38.7500	39.2675	38.6600	38.8400	+0.596%	1,963,296	+2.729%
2026-02-05	36.6900	38.8000	36.6900	38.6100	+5.607%	2,082,318	+3.341%
2026-02-04	36.8600	37.0000	36.1200	36.5600	-0.327%	1,463,131	+9.136%
2026-02-03	36.4100	36.7300	35.6000	36.6800	+0.742%	2,635,745	+8.779%
2026-02-02	37.2600	37.3700	36.3250	36.4100	-2.491%	2,151,749	+9.585%
2026-01-30	36.9700	37.4000	36.8400	37.3400	+0.701%	1,685,378	+6.856%
2026-01-29	36.6900	37.4000	36.3000	37.0800	+1.533%	1,459,950	+7.605%
2026-01-28	36.1600	36.7650	36.0950	36.5200	+1.051%	1,503,755	+9.255%
2026-01-27	36.9300	37.1450	36.0500	36.1400	-2.403%	1,685,474	+10.404%
2026-01-26	37.0000	37.2600	36.8000	37.0300	+0.488%	1,473,181	+7.750%
2026-01-23	36.5500	37.0200	36.2500	36.8500	+0.848%	1,539,487	+8.277%
2026-01-22	37.6300	37.6300	36.5000	36.5400	-2.273%	1,692,187	+9.195%
2026-01-21	37.4000	37.7500	36.9000	37.3900	+0.107%	2,040,192	+6.713%
2026-01-20	37.3800	37.6900	37.2400	37.3500	-1.086%	2,219,529	+6.827%
2026-01-16	37.4000	37.8500	37.2300	37.7600	+0.774%	1,988,539	+5.667%
2026-01-15	37.5000	37.8800	37.1800	37.4700	+0.591%	2,367,335	+6.485%
2026-01-14	37.3600	37.4800	36.7350	37.2500	-0.294%	1,471,193	+7.114%
2026-01-13	37.3500	37.6900	37.2450	37.3600	-0.134%	1,842,502	+6.799%
2026-01-12	37.3700	37.6850	37.1500	37.4100	+0.214%	1,284,621	+6.656%
2026-01-09	37.3800	38.2250	37.2650	37.3300	+1.083%	2,248,509	+6.885%
2026-01-08	37.2700	37.5000	36.3500	36.9300	-0.859%	1,565,648	+8.042%
2026-01-07	36.8500	37.7350	36.6600	37.2500	+1.609%	1,644,985	+7.114%
2026-01-06	35.9400	36.7200	35.8350	36.6600	+1.636%	1,665,489	+8.838%
2026-01-05	35.9500	36.2000	34.7400	36.0700	-0.661%	2,174,177	+10.618%
2026-01-02	36.0850	36.4600	35.5100	36.3100	+0.415%	1,722,511	+9.887%
2025-12-31	36.5800	36.5800	35.9700	36.1600	-2.085%	1,451,592	+10.343%
2025-12-30	37.1200	37.2500	36.7900	36.9300	-0.378%	1,044,177	+8.042%
2025-12-29	36.8800	37.0700	36.5900	37.0700	+1.063%	1,014,520	+7.634%
2025-12-26	36.9500	37.0100	36.5650	36.6800	-0.731%	925,979	+8.779%
2025-12-24	36.7200	36.9850	36.7200	36.9500	+0.626%	822,218	+7.984%
2025-12-23	36.6300	36.9700	36.5500	36.7200	+0.438%	1,210,421	+8.660%
2025-12-22	36.0500	36.6400	36.0500	36.5600	+0.633%	1,666,493	+9.136%
2025-12-19	36.3200	36.6200	36.0300	36.3300	+0.193%	6,179,655	+9.827%
2025-12-18	36.5400	36.9800	36.1450	36.2600	-0.220%	1,423,685	+10.039%
2025-12-17	36.3100	36.6900	36.1401	36.3400	+0.055%	1,647,743	+9.796%
2025-12-16	36.9400	37.0550	36.3200	36.3200	-0.738%	2,111,001	+9.857%
2025-12-15	36.4300	37.0400	36.4300	36.5900	+0.827%	1,845,584	+9.046%
2025-12-12	35.9000	36.3000	35.9000	36.2900	+1.002%	2,069,197	+9.948%
2025-12-11	37.0000	37.1900	35.8300	35.9300	-2.391%	2,269,545	+11.049%
2025-12-10	37.4700	37.9050	36.7600	36.8100	-1.814%	2,558,382	+8.394%
2025-12-09	37.9300	38.1800	37.4700	37.4900	-0.636%	1,500,209	+6.428%
2025-12-08	38.0800	38.1400	37.5200	37.7300	+0.080%	2,490,902	+5.751%
2025-12-05	37.7800	37.8700	37.6000	37.7000	-0.159%	1,144,104	+5.836%
2025-12-04	37.9000	38.3200	37.7400	37.7600	+0.159%	1,982,754	+5.667%
2025-12-03	37.4400	37.7900	37.0900	37.7000	+0.721%	1,729,928	+5.836%
2025-12-02	37.5100	37.6000	37.1000	37.4300	+0.564%	1,337,262	+6.599%
2025-12-01	37.2300	37.6280	37.1700	37.2200	-0.826%	1,333,469	+7.200%
2025-11-28	37.3600	37.8000	37.3600	37.5300	+0.240%	578,832	+6.315%
2025-11-26	37.1100	37.9000	37.1100	37.4400	+0.916%	2,372,883	+6.571%
2025-11-25	36.5300	37.4800	36.5300	37.1000	+1.560%	1,949,865	+7.547%
2025-11-24	36.6600	37.0400	36.4400	36.5300	-0.463%	1,900,783	+9.225%
2025-11-21	36.3800	36.8100	35.7435	36.7000	+1.353%	1,841,223	+8.719%
2025-11-20	36.7800	37.6000	36.0800	36.2100	-0.903%	2,278,882	+10.191%
2025-11-19	36.8100	36.9800	36.1700	36.5400	-1.002%	1,904,883	+9.195%
2025-11-18	36.8800	37.0800	36.5442	36.9100	+1.457%	2,500,553	+8.101%
2025-11-17	36.6000	36.6000	35.9300	36.3800	+1.394%	1,383,890	+9.676%
2025-11-14	35.5900	36.0900	35.5900	35.8800	+0.392%	1,002,652	+11.204%
2025-11-13	36.0700	36.2650	35.5800	35.7400	-1.271%	1,353,457	+11.640%
2025-11-12	36.4100	36.7599	36.1700	36.2000	-0.822%	1,805,358	+10.221%
2025-11-11	36.6900	36.8900	36.4500	36.5000	-0.409%	2,735,120	+9.315%
2025-11-10	36.2200	37.1900	36.2200	36.6500	+1.383%	2,566,397	+8.868%
2025-11-07	35.9500	36.5500	35.5679	36.1500	+1.659%	2,106,044	+10.373%
2025-11-06	35.3100	36.0500	34.5500	35.5600	-1.222%	3,055,485	+12.205%
2025-11-05	35.5200	36.2650	35.1900	36.0000	+1.724%	1,698,600	+10.833%
2025-11-04	35.3900	35.5970	34.9600	35.3900	+0.227%	1,269,796	+12.744%
2025-11-03	34.5600	35.8800	34.2800	35.3100	+1.905%	2,246,102	+12.999%
2025-10-31	34.2100	34.9500	33.9750	34.6500	+0.873%	1,615,373	+15.152%
2025-10-30	34.0500	34.4100	34.0150	34.3500	+1.059%	1,539,184	+16.157%
2025-10-29	35.1900	35.4000	33.7200	33.9900	-3.738%	1,965,422	+17.387%
2025-10-28	35.8100	35.8150	34.8250	35.3100	-1.203%	2,433,189	+12.999%
2025-10-27	34.9800	35.7400	34.9800	35.7400	+1.621%	1,718,421	+11.640%
2025-10-24	34.8300	35.4000	34.7900	35.1700	+0.687%	2,592,417	+13.449%
2025-10-23	35.0700	35.2745	34.6300	34.9300	-0.171%	1,589,487	+14.228%
2025-10-22	34.4600	35.0850	34.3500	34.9900	+2.012%	1,836,109	+14.033%
2025-10-21	35.2200	35.4200	33.9600	34.3000	-2.529%	1,356,422	+16.327%
2025-10-20	34.8300	35.2800	34.6700	35.1900	+1.705%	1,503,929	+13.384%
2025-10-17	33.7700	34.6100	33.7700	34.6000	+2.458%	1,426,780	+15.318%
2025-10-16	33.3100	33.9500	33.3000	33.7700	+1.472%	1,432,187	+18.152%
2025-10-15	33.0800	33.6150	33.0800	33.2800	+0.211%	1,687,097	+19.892%
2025-10-14	32.8600	33.2950	32.7900	33.2100	+0.942%	1,584,261	+20.145%
2025-10-13	33.5200	33.5200	32.8600	32.9000	-0.874%	1,447,635	+21.277%
2025-10-10	33.7300	33.7986	33.1600	33.1900	-1.834%	1,769,068	+20.217%
2025-10-09	33.9500	34.2150	33.8100	33.8100	-0.530%	1,460,473	+18.012%
2025-10-08	34.6000	34.7050	33.8707	33.9900	-1.735%	1,238,360	+17.387%
2025-10-07	35.0300	35.1500	34.4700	34.5900	-1.537%	1,200,294	+15.351%
2025-10-06	35.3900	35.4200	35.0400	35.1300	-1.014%	1,686,065	+13.578%
2025-10-03	35.5000	35.6800	35.2100	35.4900	+1.198%	1,843,170	+12.426%
2025-10-02	35.1600	35.2150	34.5300	35.0700	-0.482%	1,840,856	+13.772%
2025-10-01	34.7900	35.2750	34.3300	35.2400	+1.615%	3,782,078	+13.224%
2025-09-30	34.1000	34.7000	34.0650	34.6800	+1.049%	3,056,104	+15.052%
2025-09-29	34.6900	34.9100	34.2350	34.3200	-1.379%	2,251,338	+16.259%
2025-09-26	34.6300	35.1800	34.6300	34.8000	+1.045%	1,731,327	+14.655%
2025-09-25	34.5400	34.8100	34.2100	34.4400	+0.467%	2,884,585	+15.854%
2025-09-24	34.3000	34.6600	34.1600	34.2800	-1.324%	2,818,254	+16.394%
2025-09-23	33.8950	34.7400	33.8950	34.7400	+2.116%	3,100,666	+14.853%
2025-09-22	34.2400	34.3300	33.8800	34.0200	-0.932%	1,975,941	+17.284%
2025-09-19	34.9100	34.9100	34.3100	34.3400	-1.066%	5,518,139	+16.191%
2025-09-18	34.0800	35.0796	34.0200	34.7100	+1.254%	1,702,579	+14.952%
2025-09-17	34.3000	34.6300	34.1000	34.2800	+0.439%	1,972,093	+16.394%
2025-09-16	34.1000	34.3300	34.0300	34.1300	-0.350%	2,089,023	+16.906%
2025-09-15	34.2900	34.4100	34.1200	34.2500	+0.146%	1,307,396	+16.496%
2025-09-12	34.0700	34.3500	34.0000	34.2000	0.000%	1,175,575	+16.667%
2025-09-11	33.8900	34.2350	33.8700	34.2000	+1.034%	1,951,051	+16.667%
2025-09-10	34.0400	34.2050	33.6700	33.8500	-0.147%	1,328,588	+17.873%
2025-09-09	34.3000	34.4700	33.6100	33.9000	-1.682%	2,256,652	+17.699%
2025-09-08	34.0000	34.5950	33.7600	34.4800	+1.591%	1,717,502	+15.719%
2025-09-05	34.2600	34.3000	33.3500	33.9400	-0.411%	1,831,159	+17.560%
2025-09-04	33.8700	34.1500	33.8100	34.0800	+0.799%	1,621,747	+17.077%
2025-09-03	34.1700	34.4200	33.5900	33.8100	-1.543%	2,597,108	+18.012%
2025-09-02	34.3900	34.6300	34.1900	34.3400	-0.203%	2,164,160	+16.191%
2025-08-29	34.5300	34.6400	34.2000	34.4100	-0.145%	2,124,849	+15.955%
2025-08-28	34.5200	34.5200	34.0700	34.4600	-0.405%	1,339,428	+15.786%
2025-08-27	34.5000	34.7000	34.4000	34.6000	+0.669%	1,275,919	+15.318%
2025-08-26	34.1400	34.5000	33.9650	34.3700	+0.615%	2,149,317	+16.090%
2025-08-25	34.5100	34.7200	34.0650	34.1600	-0.813%	1,506,726	+16.803%
2025-08-22	34.6500	34.9200	34.2800	34.4400	-0.290%	1,999,473	+15.854%
2025-08-21	34.2200	34.7300	34.0800	34.5400	+0.670%	2,001,005	+15.518%
2025-08-20	33.9800	34.5000	33.9450	34.3100	+1.359%	2,664,239	+16.293%
2025-08-19	33.8300	33.9000	33.4700	33.8500	+0.804%	2,290,788	+17.873%
2025-08-18	33.9200	33.9500	33.4600	33.5800	-0.944%	2,633,239	+18.821%
2025-08-15	33.7500	33.9900	33.5850	33.9000	+0.564%	9,260,847	+17.699%
2025-08-14	33.3300	34.0000	33.1350	33.7100	+1.904%	12,491,283	+18.363%
2025-08-13	32.9700	33.3000	32.2500	33.0800	+0.273%	14,845,225	+20.617%
2025-08-12	32.8600	33.1581	32.5500	32.9900	+0.365%	1,391,558	+20.946%
2025-08-11	33.1200	33.2400	32.6700	32.8700	-0.091%	1,374,037	+21.387%
2025-08-08	32.5500	33.3700	32.3400	32.9000	+1.075%	2,774,279	+21.277%
2025-08-07	33.5200	33.5200	31.9200	32.5500	-0.306%	1,529,030	+22.581%
2025-08-06	32.8600	33.0300	32.6400	32.6500	-0.427%	1,804,967	+22.205%
2025-08-05	32.6600	32.9800	32.6200	32.7900	-0.334%	1,115,650	+21.683%
2025-08-04	32.1000	32.9200	32.1000	32.9000	+2.845%	1,998,609	+21.277%
2025-08-01	32.1600	32.3100	31.6050	31.9900	+0.597%	1,656,158	+24.726%
2025-07-31	31.3300	31.9500	31.3300	31.8000	+0.984%	1,783,583	+25.472%
2025-07-30	31.2600	31.9400	31.1822	31.4900	+0.833%	1,909,698	+26.707%
2025-07-29	30.7500	31.3000	30.7150	31.2300	+2.226%	1,283,670	+27.762%
2025-07-28	31.2200	31.3150	30.5100	30.5500	-2.271%	1,092,146	+30.606%
2025-07-25	31.3400	31.4199	30.9200	31.2600	0.000%	1,098,259	+27.639%
2025-07-24	31.0100	31.4700	31.0100	31.2600	-0.064%	1,447,248	+27.639%
2025-07-23	30.7100	31.3100	30.5200	31.2800	+1.657%	2,268,082	+27.558%
2025-07-22	30.3900	30.8750	30.3900	30.7700	+1.250%	1,866,916	+29.672%
2025-07-21	30.4200	30.5900	30.2600	30.3900	+0.165%	1,207,332	+31.293%
2025-07-18	30.3100	30.4900	30.2100	30.3400	+0.165%	981,049	+31.510%
2025-07-17	30.4200	30.6200	30.2200	30.2900	-0.395%	1,573,416	+31.727%
2025-07-16	30.8600	31.1100	30.3800	30.4100	-0.977%	1,706,505	+31.207%
2025-07-15	31.1600	31.3300	30.7100	30.7100	-1.791%	1,578,566	+29.925%
2025-07-14	30.8800	31.3400	30.8269	31.2700	+1.757%	1,732,907	+27.598%
2025-07-11	30.7000	30.9600	30.4800	30.7300	+0.294%	1,739,650	+29.841%
2025-07-10	30.7900	31.1050	30.5850	30.6400	-1.066%	4,165,190	+30.222%
2025-07-09	30.8500	31.1250	30.6600	30.9700	+0.065%	2,499,472	+28.834%
2025-07-08	30.8900	31.1600	30.7200	30.9500	-0.290%	2,685,718	+28.918%
2025-07-07	31.1700	31.5000	30.9200	31.0400	-0.513%	1,668,797	+28.544%
2025-07-03	30.8300	31.2000	30.7700	31.2000	+1.629%	771,576	+27.885%
2025-07-02	30.3900	30.8000	30.3300	30.7000	+0.788%	2,389,005	+29.967%
2025-07-01	30.6000	30.7850	30.2600	30.4600	-0.458%	3,080,906	+30.991%
2025-06-30	30.3400	30.6900	29.9050	30.6000	0.000%	2,570,111	+30.392%
2025-06-27	30.4300	30.6396	30.3250	30.6000	+0.131%	3,203,201	+30.392%
2025-06-26	30.5800	30.8000	30.3100	30.5600	+0.164%	1,373,101	+30.563%
2025-06-25	30.4900	30.6700	30.1750	30.5100	-0.587%	1,812,018	+30.777%
2025-06-24	30.7150	30.8200	30.2300	30.6900	+0.065%	1,840,249	+30.010%
2025-06-23	30.2100	30.6900	30.0700	30.6700	+2.063%	3,149,617	+30.095%
2025-06-20	29.9700	30.1900	29.5200	30.0500	+0.569%	3,796,568	+32.779%
2025-06-18	29.2800	30.1750	29.0900	29.8800	+2.469%	3,868,279	+33.534%
2025-06-17	28.4100	29.3900	28.4100	29.1600	+3.772%	1,914,720	+36.831%
2025-06-16	28.8500	28.9700	27.8100	28.1000	-2.464%	1,161,948	+41.993%
2025-06-13	29.2500	29.2500	28.6700	28.8100	-0.689%	952,978	+38.494%
2025-06-12	29.0000	29.0600	28.7000	29.0100	+0.450%	678,955	+37.539%
2025-06-11	28.6800	29.1700	28.6800	28.8800	+0.487%	1,299,296	+38.158%
2025-06-10	28.8100	29.0400	28.6700	28.7400	+0.139%	1,021,159	+38.831%
2025-06-09	29.0100	29.0600	28.4300	28.7000	-1.341%	1,461,654	+39.024%
2025-06-06	29.3100	29.3400	29.0500	29.0900	-0.274%	1,088,345	+37.161%
2025-06-05	29.0000	29.2100	28.6700	29.1700	+0.690%	1,044,717	+36.784%
2025-06-04	28.7900	29.1800	28.7900	28.9700	+0.555%	773,720	+37.729%
2025-06-03	28.9800	28.9900	28.4900	28.8100	-0.518%	1,265,146	+38.494%
2025-06-02	28.5400	29.4000	28.5400	28.9600	+0.695%	1,509,811	+37.776%
2025-05-30	28.5100	28.8150	28.2800	28.7600	+0.736%	1,286,775	+38.734%
2025-05-29	28.7600	28.8190	28.2600	28.5500	-0.279%	1,961,262	+39.755%
2025-05-28	29.0100	29.2500	28.5300	28.6300	-1.818%	1,444,148	+39.364%
2025-05-27	29.3600	29.3600	28.8000	29.1600	+1.958%	1,361,692	+36.831%
2025-05-23	28.4600	28.6400	28.2502	28.6000	+0.989%	1,059,137	+39.510%
2025-05-22	28.7500	28.8700	28.3000	28.3200	-1.701%	1,122,602	+40.890%
2025-05-21	29.5300	29.5300	28.5900	28.8100	-2.702%	2,576,230	+38.494%
2025-05-20	29.2500	29.7550	29.2500	29.6100	+0.851%	2,419,385	+34.752%
2025-05-19	29.1900	29.4800	29.1100	29.3600	+0.617%	1,704,352	+35.899%
2025-05-16	28.6900	29.2850	28.6500	29.1800	+1.885%	1,124,744	+36.737%
2025-05-15	28.2200	28.6900	28.2200	28.6400	+2.140%	1,216,064	+39.316%
2025-05-14	28.4000	28.4000	27.7200	28.0400	-0.849%	1,296,285	+42.297%
2025-05-13	28.8300	28.9600	28.1500	28.2800	-1.326%	1,197,423	+41.089%
2025-05-12	29.1600	29.3300	28.4400	28.6600	-1.681%	1,510,337	+39.218%
2025-05-09	29.0700	29.2499	28.9189	29.1500	+0.691%	922,151	+36.878%
2025-05-08	29.1800	29.4400	28.7600	28.9500	-0.720%	925,570	+37.824%
2025-05-07	29.4500	29.7500	29.1200	29.1600	-1.052%	1,467,652	+36.831%
2025-05-06	28.8500	29.6300	28.8500	29.4700	+1.902%	1,408,092	+35.392%
2025-05-05	28.6300	28.9200	28.2000	28.9200	+1.331%	1,455,311	+37.967%
2025-05-02	27.6900	28.9700	27.2721	28.5400	-1.823%	2,232,000	+39.804%
2025-05-01	29.1500	29.2887	28.8400	29.0700	-0.683%	1,812,352	+37.255%
2025-04-30	28.9200	29.4500	28.7300	29.2700	+1.667%	1,439,695	+36.317%
2025-04-29	28.3700	28.9300	28.2400	28.7900	+1.480%	1,431,541	+38.590%
2025-04-28	28.0000	28.4400	27.9700	28.3700	+0.961%	1,163,514	+40.642%
2025-04-25	28.3600	28.3800	27.9700	28.1000	-0.213%	583,747	+41.993%
2025-04-24	28.3500	28.4700	28.1300	28.1600	-0.600%	1,114,151	+41.690%
2025-04-23	28.5400	28.6600	28.1000	28.3300	-0.701%	1,868,827	+40.840%
2025-04-22	28.4000	28.7000	28.2200	28.5300	+1.675%	2,597,939	+39.853%
2025-04-21	28.6000	28.8100	27.6300	28.0600	-2.400%	1,037,212	+42.195%
2025-04-17	28.6700	29.0100	28.6000	28.7500	+0.454%	1,294,136	+38.783%
2025-04-16	28.5100	28.8500	28.3600	28.6200	+0.739%	1,064,004	+39.413%
2025-04-15	28.3200	28.4700	27.9800	28.4100	+0.566%	1,340,601	+40.444%
2025-04-14	28.1300	28.4500	27.9100	28.2500	+0.641%	1,340,001	+41.239%
2025-04-11	27.7900	28.0900	27.0200	28.0700	+1.446%	1,534,183	+42.145%
2025-04-10	27.1600	27.9600	27.1000	27.6700	+0.949%	1,666,823	+44.199%
2025-04-09	26.3600	28.0800	25.8200	27.4100	+2.852%	1,882,326	+45.567%
2025-04-08	27.3200	27.5450	26.4200	26.6500	-0.337%	1,856,908	+49.719%
2025-04-07	27.1600	28.1900	26.3500	26.7400	-4.398%	2,644,922	+49.215%
2025-04-04	28.4100	29.0700	27.8700	27.9700	-3.050%	3,984,971	+42.653%
2025-04-03	28.5000	29.4900	28.5000	28.8500	+1.051%	3,256,685	+38.302%
2025-04-02	28.3100	28.7000	28.2300	28.5500	+0.246%	1,454,256	+39.755%
2025-04-01	28.6500	28.7000	28.0000	28.4800	-0.350%	2,252,218	+40.098%
2025-03-31	28.6400	28.8800	28.4300	28.5800	-1.312%	1,341,720	+39.608%
2025-03-28	28.8200	28.9941	28.5400	28.9600	+1.401%	996,213	+37.776%
2025-03-27	28.7500	28.8900	28.5000	28.5600	-0.453%	1,681,430	+39.706%
2025-03-26	28.9000	29.0399	28.6200	28.6900	-0.486%	1,050,391	+39.073%
2025-03-25	29.0100	29.0400	28.5650	28.8300	-0.586%	953,765	+38.398%
2025-03-24	28.8200	29.2400	28.8000	29.0000	+1.257%	1,292,667	+37.586%
2025-03-21	28.8600	29.0000	28.5900	28.6400	-1.207%	2,807,565	+39.316%
2025-03-20	29.1600	29.2790	28.9300	28.9900	-0.481%	1,571,403	+37.634%
2025-03-19	28.8100	29.2600	28.5300	29.1300	+0.831%	1,532,582	+36.972%
2025-03-18	29.2500	29.3700	28.7600	28.8900	+0.278%	2,168,092	+38.110%
2025-03-17	28.4200	28.9000	28.3400	28.8100	+1.372%	1,657,217	+38.494%
2025-03-14	27.7400	28.4700	27.7100	28.4200	+2.599%	1,826,460	+40.394%
2025-03-13	27.8600	28.3600	27.3600	27.7000	+2.555%	2,692,493	+44.043%
2025-03-12	26.1000	27.0150	25.8800	27.0100	+3.606%	2,473,409	+47.723%
2025-03-11	26.2300	26.5450	25.6650	26.0700	+1.007%	3,073,535	+53.049%
2025-03-10	25.5000	26.3000	25.5000	25.8100	-0.155%	1,279,476	+54.591%
2025-03-07	25.5700	26.0500	25.5400	25.8500	+1.333%	1,297,862	+54.352%
2025-03-06	26.3900	26.5100	25.4800	25.5100	-3.881%	1,369,556	+56.409%

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

CTRE
CareTrust REIT, Inc
stock NYSE