CareTrust REIT, Inc. - Common Stock (CTRE)

Last Price40.35

Change+0.27 (0.67%)

NYSE· Last Trade: Jun 30th, 10:08 PM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	39.75	41.20	39.16	40.35	3,328,390	40.35
6/29/2026	40.48	40.48	39.51	40.47	3,237,727	40.08
6/26/2026	40.16	40.90	39.84	40.83	8,798,319	40.44
6/25/2026	39.47	39.96	39.17	39.80	2,265,564	39.42
6/24/2026	39.05	39.50	38.67	39.40	3,316,071	39.02
6/23/2026	37.86	38.82	37.69	38.80	3,075,900	38.43
6/22/2026	36.99	37.60	36.79	37.49	2,872,247	37.13
6/18/2026	36.57	37.11	36.05	37.06	7,262,526	36.70
6/17/2026	37.03	37.04	36.26	36.38	3,631,430	36.03
6/16/2026	37.25	37.54	36.75	37.03	2,595,222	36.67
6/15/2026	36.90	37.05	36.42	37.04	5,284,830	36.68
6/12/2026	36.97	37.22	36.50	36.85	4,050,495	36.49
6/11/2026	38.00	38.31	36.73	36.75	4,387,824	36.40
6/10/2026	38.04	38.27	37.23	37.73	2,790,785	37.37
6/09/2026	37.04	38.09	36.85	37.70	3,647,877	37.34
6/08/2026	38.09	38.34	36.53	36.92	3,886,424	36.56
6/05/2026	37.10	38.48	37.02	37.97	2,258,238	37.60
6/04/2026	38.55	38.74	37.13	37.44	2,184,158	37.08
6/03/2026	38.59	38.94	37.99	38.03	2,049,324	37.66
6/02/2026	39.34	39.58	38.62	38.73	2,421,981	38.36
6/01/2026	40.50	40.88	39.23	39.34	2,066,530	38.96
5/29/2026	41.12	41.49	40.46	40.82	2,340,385	40.43
5/28/2026	41.61	41.76	40.91	41.24	2,077,739	40.84
5/27/2026	41.91	41.97	41.60	41.68	1,831,962	41.28
5/26/2026	41.69	42.00	41.23	41.96	2,429,393	41.56
5/22/2026	41.16	41.30	40.75	41.14	1,713,962	40.74
5/21/2026	41.14	41.16	40.66	41.01	2,625,087	40.61
5/20/2026	41.27	41.75	41.24	41.49	2,375,482	41.09
5/19/2026	40.94	41.39	40.54	41.25	9,205,272	40.85
5/18/2026	41.27	41.84	41.26	41.52	1,166,481	41.12
5/15/2026	41.90	42.01	41.01	41.14	1,714,498	40.74
5/14/2026	43.03	43.08	41.84	41.93	1,406,110	41.53
5/13/2026	41.95	42.45	41.37	42.44	1,969,463	42.03
5/12/2026	40.64	42.13	40.40	42.09	2,487,299	41.68
5/11/2026	41.81	41.85	40.39	40.55	3,533,601	40.16
5/08/2026	40.69	41.61	40.14	41.60	2,840,839	41.20
5/07/2026	39.45	39.67	38.81	39.50	2,168,141	39.12
5/06/2026	39.46	39.72	39.19	39.48	1,449,262	39.10
5/05/2026	39.72	39.72	38.93	39.34	903,151	38.96
5/04/2026	38.92	39.59	38.80	39.50	1,553,168	39.12
5/01/2026	39.50	39.57	39.05	39.19	1,330,113	38.81
4/30/2026	39.00	39.51	38.87	39.45	1,682,509	39.07
4/29/2026	39.98	40.00	38.72	38.95	2,569,137	38.57
4/28/2026	39.08	39.73	39.00	39.71	2,381,568	39.33
4/27/2026	37.94	38.80	37.94	38.76	2,105,882	38.39
4/24/2026	37.89	38.24	37.79	37.96	1,909,104	37.59
4/23/2026	37.62	38.41	37.51	37.98	2,972,466	37.61
4/22/2026	38.42	38.66	36.91	37.31	1,694,241	36.95
4/21/2026	39.42	39.42	38.15	38.36	2,162,072	37.99
4/20/2026	39.63	39.78	39.29	39.42	1,899,427	39.04
4/17/2026	39.70	39.79	39.33	39.50	1,722,896	39.12
4/16/2026	39.71	40.09	39.48	39.50	1,596,360	39.12
4/15/2026	39.12	39.82	39.01	39.73	1,454,375	39.35
4/14/2026	38.58	39.51	38.39	39.35	2,483,498	38.97
4/13/2026	39.48	39.67	38.53	38.85	1,247,822	38.48
4/10/2026	39.36	39.74	39.36	39.69	1,551,648	39.31
4/09/2026	38.73	39.91	38.56	39.42	1,866,932	39.04
4/08/2026	38.97	39.11	38.59	38.77	2,944,524	38.40
4/07/2026	37.80	38.62	37.53	38.57	2,796,138	38.20
4/06/2026	38.38	38.38	37.28	37.41	2,630,833	37.05
4/02/2026	37.37	38.41	37.22	38.32	2,484,785	37.95
4/01/2026	36.56	37.29	36.31	37.13	1,991,943	36.77