CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.34	40.26	39.14	39.89	39.89	-0.13%	2,451,484
Mar 6, 2026	39.07	39.96	39.07	39.94	39.94	1.45%	1,652,541
Mar 5, 2026	38.98	39.50	38.59	39.37	39.37	0.20%	2,515,777
Mar 4, 2026	40.05	40.23	38.91	39.29	39.29	-1.80%	2,063,832
Mar 3, 2026	40.54	40.55	39.95	40.01	40.01	-2.15%	1,687,845
Mar 2, 2026	40.65	41.07	40.46	40.89	40.89	0.66%	1,665,740
Feb 27, 2026	41.14	41.72	40.53	40.62	40.62	-1.26%	2,243,723
Feb 26, 2026	41.05	41.31	40.56	41.14	41.14	0.51%	1,186,999
Feb 25, 2026	40.56	40.95	40.25	40.93	40.93	0.79%	1,526,746
Feb 24, 2026	40.45	40.91	39.99	40.61	40.61	0.27%	1,645,519
Feb 23, 2026	40.27	40.87	40.14	40.50	40.50	1.12%	2,992,488
Feb 20, 2026	40.09	40.32	39.61	40.05	40.05	0.28%	1,431,731
Feb 19, 2026	40.27	40.47	39.82	39.94	39.94	-0.52%	1,537,740
Feb 18, 2026	40.77	41.05	40.04	40.15	40.15	-2.36%	2,222,217
Feb 17, 2026	40.81	41.36	40.33	41.12	41.12	2.77%	2,050,047
Feb 13, 2026	40.20	40.50	39.22	40.01	40.01	-0.32%	2,573,727
Feb 12, 2026	39.63	40.41	39.50	40.14	40.14	1.90%	2,487,352
Feb 11, 2026	38.98	39.44	38.59	39.39	39.39	1.68%	2,209,692
Feb 10, 2026	38.41	38.94	38.25	38.74	38.74	0.86%	2,064,965
Feb 9, 2026	38.82	38.90	38.10	38.41	38.41	-1.11%	1,988,441
Feb 6, 2026	38.75	39.27	38.66	38.84	38.84	0.60%	1,963,296
Feb 5, 2026	36.69	38.80	36.69	38.61	38.61	5.61%	2,082,315
Feb 4, 2026	36.86	37.00	36.12	36.56	36.56	-0.33%	1,463,131
Feb 3, 2026	36.41	36.73	35.60	36.68	36.68	0.74%	2,635,938
Feb 2, 2026	37.26	37.37	36.33	36.41	36.41	-2.49%	2,151,749
Jan 30, 2026	36.97	37.40	36.84	37.34	37.34	0.70%	1,685,378
Jan 29, 2026	36.69	37.40	36.30	37.08	37.08	1.53%	1,459,950
Jan 28, 2026	36.16	36.77	36.10	36.52	36.52	1.05%	1,503,755
Jan 27, 2026	36.93	37.15	36.05	36.14	36.14	-2.40%	1,685,474
Jan 26, 2026	37.00	37.26	36.80	37.03	37.03	0.49%	1,475,482
Jan 23, 2026	36.55	37.02	36.25	36.85	36.85	0.85%	1,539,487
Jan 22, 2026	37.63	37.63	36.50	36.54	36.54	-2.27%	1,692,192
Jan 21, 2026	37.40	37.75	36.90	37.39	37.39	0.11%	2,040,219
Jan 20, 2026	37.38	37.69	37.24	37.35	37.35	-1.09%	2,220,642
Jan 16, 2026	37.40	37.85	37.23	37.76	37.76	0.77%	1,992,963
Jan 15, 2026	37.50	37.88	37.18	37.47	37.47	0.59%	2,367,460
Jan 14, 2026	37.36	37.48	36.74	37.25	37.25	-0.29%	1,477,462
Jan 13, 2026	37.35	37.69	37.25	37.36	37.36	-0.13%	1,842,738
Jan 12, 2026	37.37	37.69	37.15	37.41	37.41	0.21%	1,287,433
Jan 9, 2026	37.38	38.23	37.27	37.33	37.33	1.08%	2,326,059
Jan 8, 2026	37.27	37.50	36.35	36.93	36.93	-0.86%	1,570,171
Jan 7, 2026	36.85	37.74	36.66	37.25	37.25	1.61%	1,644,999
Jan 6, 2026	35.94	36.72	35.84	36.66	36.66	1.64%	1,668,415
Jan 5, 2026	35.95	36.20	34.74	36.07	36.07	-0.66%	2,174,177
Jan 2, 2026	36.09	36.46	35.51	36.31	36.31	0.41%	1,722,511
Dec 31, 2025	36.58	36.58	35.97	36.16	36.16	-2.09%	1,454,625
Dec 30, 2025	37.12	37.25	36.79	36.93	36.60	-0.38%	1,044,177
Dec 29, 2025	36.88	37.07	36.59	37.07	36.73	1.06%	1,014,520
Dec 26, 2025	36.95	37.01	36.57	36.68	36.35	-0.73%	925,979
Dec 24, 2025	36.72	36.99	36.72	36.95	36.61	0.63%	822,218
Dec 23, 2025	36.63	36.97	36.55	36.72	36.39	0.44%	1,210,421
Dec 22, 2025	36.05	36.64	36.05	36.56	36.23	0.63%	1,666,493
Dec 19, 2025	36.32	36.62	36.03	36.33	36.00	0.19%	6,179,655
Dec 18, 2025	36.54	36.98	36.15	36.26	35.93	-0.22%	1,426,881
Dec 17, 2025	36.31	36.69	36.14	36.34	36.01	0.06%	1,647,743
Dec 16, 2025	36.94	37.06	36.32	36.32	35.99	-0.74%	2,114,287
Dec 15, 2025	36.43	37.04	36.43	36.59	36.26	0.83%	1,845,584
Dec 12, 2025	35.90	36.30	35.90	36.29	35.96	1.00%	2,075,037
Dec 11, 2025	37.00	37.19	35.83	35.93	35.60	-2.39%	2,273,202
Dec 10, 2025	37.47	37.91	36.76	36.81	36.48	-1.81%	2,560,559
Dec 9, 2025	37.93	38.18	37.47	37.49	37.15	-0.64%	1,500,509
Dec 8, 2025	38.08	38.14	37.52	37.73	37.39	0.08%	2,491,002
Dec 5, 2025	37.78	37.87	37.60	37.70	37.36	-0.16%	1,144,104
Dec 4, 2025	37.90	38.32	37.74	37.76	37.42	0.16%	1,982,754
Dec 3, 2025	37.44	37.79	37.09	37.70	37.36	0.72%	1,729,928
Dec 2, 2025	37.51	37.60	37.10	37.43	37.09	0.56%	1,337,262
Dec 1, 2025	37.23	37.63	37.17	37.22	36.88	-0.83%	1,333,469
Nov 28, 2025	37.36	37.80	37.36	37.53	37.19	0.24%	578,832
Nov 26, 2025	37.11	37.90	37.11	37.44	37.10	0.92%	2,372,883
Nov 25, 2025	36.53	37.48	36.53	37.10	36.76	1.56%	1,949,865
Nov 24, 2025	36.66	37.04	36.44	36.53	36.20	-0.46%	1,900,783
Nov 21, 2025	36.38	36.81	35.74	36.70	36.37	1.35%	1,841,223
Nov 20, 2025	36.78	37.60	36.08	36.21	35.88	-0.90%	2,278,882
Nov 19, 2025	36.81	36.98	36.17	36.54	36.21	-1.00%	1,904,883
Nov 18, 2025	36.88	37.08	36.54	36.91	36.58	1.46%	2,500,553
Nov 17, 2025	36.60	36.60	35.93	36.38	36.05	1.39%	1,383,890
Nov 14, 2025	35.59	36.09	35.59	35.88	35.55	0.39%	1,002,652
Nov 13, 2025	36.07	36.27	35.58	35.74	35.42	-1.27%	1,353,457
Nov 12, 2025	36.41	36.76	36.17	36.20	35.87	-0.82%	1,805,358
Nov 11, 2025	36.69	36.89	36.45	36.50	36.17	-0.41%	2,735,120
Nov 10, 2025	36.22	37.19	36.22	36.65	36.32	1.38%	2,566,397
Nov 7, 2025	35.95	36.55	35.57	36.15	35.82	1.66%	2,106,044
Nov 6, 2025	35.31	36.05	34.55	35.56	35.24	-1.22%	3,055,485
Nov 5, 2025	35.52	36.27	35.19	36.00	35.67	1.72%	1,698,600
Nov 4, 2025	35.39	35.60	34.96	35.39	35.07	0.23%	1,269,796
Nov 3, 2025	34.56	35.88	34.28	35.31	34.99	1.90%	2,246,102
Oct 31, 2025	34.21	34.95	33.98	34.65	34.34	0.87%	1,615,373
Oct 30, 2025	34.05	34.41	34.02	34.35	34.04	1.06%	1,539,184
Oct 29, 2025	35.19	35.40	33.72	33.99	33.68	-3.74%	1,965,422
Oct 28, 2025	35.81	35.82	34.83	35.31	34.99	-1.20%	2,433,189
Oct 27, 2025	34.98	35.74	34.98	35.74	35.42	1.62%	1,718,421
Oct 24, 2025	34.83	35.40	34.79	35.17	34.85	0.69%	2,592,417
Oct 23, 2025	35.07	35.28	34.63	34.93	34.61	-0.17%	1,589,487
Oct 22, 2025	34.46	35.09	34.35	34.99	34.67	2.01%	1,836,109
Oct 21, 2025	35.22	35.42	33.96	34.30	33.99	-2.53%	1,356,422
Oct 20, 2025	34.83	35.28	34.67	35.19	34.87	1.71%	1,503,929
Oct 17, 2025	33.77	34.61	33.77	34.60	34.29	2.46%	1,426,780
Oct 16, 2025	33.31	33.95	33.30	33.77	33.46	1.47%	1,432,187
Oct 15, 2025	33.08	33.62	33.08	33.28	32.98	0.21%	1,687,097
Oct 14, 2025	32.86	33.30	32.79	33.21	32.91	0.94%	1,584,261