CareTrust REIT, Inc. - Common Stock (CTRE)

Last Price36.25

Change+0.34 (0.95%)

NYSE · Last Trade: Oct 2nd, 3:14 PM EDT

Historical Prices For CareTrust REIT, Inc. - Common Stock (CTRE)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	36.43	36.48	35.86	35.91	2,147,248	35.91
9/30/2026	36.90	36.95	36.57	36.58	2,604,282	36.58
9/29/2026	37.27	37.50	36.91	37.20	2,076,847	36.81
9/28/2026	37.55	37.60	37.05	37.42	2,036,253	37.03
9/25/2026	37.27	37.43	36.96	37.41	1,684,433	37.02
9/24/2026	37.48	37.78	37.16	37.32	1,656,609	36.93
9/23/2026	37.20	37.38	36.85	37.17	1,890,038	36.78
9/22/2026	37.62	37.72	37.25	37.43	2,164,033	37.04
9/21/2026	37.39	37.91	37.39	37.68	1,706,877	37.28
9/18/2026	38.09	38.14	37.38	37.54	5,637,045	37.15
9/17/2026	38.09	38.37	37.95	38.17	1,622,990	37.77
9/16/2026	38.46	38.71	37.67	37.98	2,340,724	37.58
9/15/2026	38.28	39.39	37.75	38.42	3,185,817	38.02
9/14/2026	39.06	39.39	37.88	38.11	2,454,197	37.71
9/11/2026	39.01	39.15	38.52	38.62	1,388,947	38.22
9/10/2026	39.42	39.65	38.59	38.82	1,627,382	38.41
9/09/2026	39.46	39.50	38.73	39.04	2,535,267	38.63
9/08/2026	39.39	39.57	38.73	39.32	1,674,819	38.91
9/04/2026	39.45	40.08	38.99	39.01	1,095,396	38.60
9/03/2026	39.74	39.81	39.23	39.61	1,656,335	39.19
9/02/2026	39.90	40.13	39.30	39.57	2,143,122	39.16
9/01/2026	39.16	39.95	39.05	39.93	2,057,520	39.51
8/31/2026	38.88	39.04	38.37	38.95	2,907,113	38.54
8/28/2026	39.50	39.63	39.00	39.03	1,011,833	38.62
8/27/2026	39.78	39.96	39.30	39.36	1,318,906	38.95
8/26/2026	39.90	40.25	39.64	39.94	2,069,332	39.52
8/25/2026	39.74	40.09	39.42	39.90	1,773,595	39.48
8/24/2026	39.61	40.13	39.43	39.65	1,453,714	39.23
8/21/2026	40.00	40.00	39.38	39.58	2,874,324	39.17
8/20/2026	39.79	40.27	39.73	39.76	1,687,104	39.34
8/19/2026	39.60	39.86	39.31	39.82	8,450,620	39.40
8/18/2026	39.44	39.74	39.12	39.30	1,927,212	38.89
8/17/2026	38.61	39.29	38.61	39.26	1,718,092	38.85
8/14/2026	38.25	39.14	37.97	38.77	2,538,977	38.36
8/13/2026	39.43	39.82	38.73	38.83	1,565,046	38.42
8/12/2026	38.73	39.32	38.73	39.16	2,315,488	38.75
8/11/2026	40.35	40.54	38.45	38.68	3,033,884	38.27
8/10/2026	41.04	41.04	40.32	40.42	2,688,753	40.00
8/07/2026	40.97	41.38	40.61	41.22	1,934,608	40.79
8/06/2026	41.57	41.59	40.92	41.13	1,702,657	40.70
8/05/2026	40.78	41.43	40.34	41.14	2,396,587	40.71
8/04/2026	40.79	41.06	40.06	40.84	2,068,728	40.41
8/03/2026	42.00	42.27	41.14	41.22	1,776,747	40.79
7/31/2026	41.62	42.09	40.94	41.94	1,576,687	41.50
7/30/2026	42.28	42.41	41.07	41.64	1,537,809	41.20
7/29/2026	42.78	42.78	42.16	42.34	1,257,891	41.90
7/28/2026	43.52	43.62	42.70	42.73	1,713,420	42.28
7/27/2026	43.35	43.35	42.76	42.96	1,423,417	42.51
7/24/2026	42.71	43.31	42.71	43.25	2,212,232	42.80
7/23/2026	42.30	43.06	42.10	42.35	2,390,125	41.91
7/22/2026	43.41	43.60	42.30	42.38	3,040,919	41.94
7/21/2026	42.39	43.44	42.36	43.40	2,376,685	42.95
7/20/2026	42.74	42.88	42.16	42.45	1,783,477	42.01
7/17/2026	42.20	43.10	42.08	42.88	2,994,307	42.43
7/16/2026	40.35	41.99	40.20	41.97	3,325,114	41.53
7/15/2026	40.49	41.00	39.99	40.10	2,445,820	39.68
7/14/2026	40.50	40.73	40.12	40.49	2,008,533	40.07
7/13/2026	40.33	40.71	40.20	40.33	1,936,103	39.91
7/10/2026	40.92	41.09	40.03	40.22	1,816,571	39.80
7/09/2026	41.20	41.73	40.82	40.86	1,740,346	40.43
7/08/2026	41.80	42.06	41.27	41.34	2,413,292	40.91
7/07/2026	41.65	42.22	41.65	41.80	2,372,774	41.36
7/06/2026	41.76	42.05	41.20	41.39	2,180,948	40.96
7/02/2026	41.08	41.84	40.90	41.76	2,457,770	41.32