CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.16	40.90	39.84	40.83	40.83	2.59%	8,303,764
Jun 25, 2026	39.47	39.96	39.17	39.80	39.80	1.02%	2,265,321
Jun 24, 2026	39.05	39.50	38.67	39.40	39.40	1.55%	3,314,267
Jun 23, 2026	37.86	38.82	37.69	38.80	38.80	3.49%	3,074,949
Jun 22, 2026	36.99	37.61	36.79	37.49	37.49	1.16%	2,826,363
Jun 18, 2026	36.57	37.11	36.05	37.06	37.06	1.87%	6,968,568
Jun 17, 2026	37.03	37.04	36.26	36.38	36.38	-1.76%	3,630,896
Jun 16, 2026	37.25	37.54	36.75	37.03	37.03	-0.03%	2,559,863
Jun 15, 2026	36.90	37.05	36.42	37.04	37.04	0.52%	5,226,329
Jun 12, 2026	36.97	37.22	36.50	36.85	36.85	0.27%	4,049,968
Jun 11, 2026	38.00	38.31	36.73	36.75	36.75	-2.60%	4,386,820
Jun 10, 2026	38.04	38.28	37.24	37.73	37.73	0.08%	2,754,640
Jun 9, 2026	37.04	38.09	36.85	37.70	37.70	2.11%	3,647,812
Jun 8, 2026	38.09	38.35	36.53	36.92	36.92	-2.77%	3,841,214
Jun 5, 2026	37.10	38.48	37.02	37.97	37.97	1.42%	2,225,297
Jun 4, 2026	38.55	38.75	37.13	37.44	37.44	-1.55%	2,180,816
Jun 3, 2026	38.59	38.94	37.99	38.03	38.03	-1.81%	2,002,693
Jun 2, 2026	39.34	39.58	38.62	38.73	38.73	-1.55%	2,293,692
Jun 1, 2026	40.50	40.88	39.23	39.34	39.34	-3.63%	2,032,140
May 29, 2026	41.12	41.49	40.46	40.82	40.82	-1.02%	2,211,161
May 28, 2026	41.61	41.76	40.91	41.24	41.24	-1.06%	1,889,490
May 27, 2026	41.91	41.97	41.60	41.68	41.68	-0.67%	1,615,656
May 26, 2026	41.69	42.00	41.24	41.96	41.96	1.99%	2,340,984
May 22, 2026	41.16	41.30	40.75	41.14	41.14	0.32%	1,648,478
May 21, 2026	41.14	41.16	40.66	41.01	41.01	-1.16%	2,625,055
May 20, 2026	41.27	41.75	41.24	41.49	41.49	0.58%	2,317,298
May 19, 2026	40.94	41.39	40.54	41.25	41.25	-0.65%	9,053,229
May 18, 2026	41.27	41.85	41.26	41.52	41.52	0.92%	1,098,268
May 15, 2026	41.90	42.01	41.01	41.14	41.14	-1.88%	1,714,498
May 14, 2026	43.03	43.08	41.84	41.93	41.93	-1.20%	1,406,109
May 13, 2026	41.95	42.45	41.37	42.44	42.44	0.83%	1,969,477
May 12, 2026	40.64	42.13	40.40	42.09	42.09	3.80%	2,487,400
May 11, 2026	41.81	41.85	40.39	40.55	40.55	-2.52%	3,533,621
May 8, 2026	40.69	41.61	40.14	41.60	41.60	5.32%	2,840,839
May 7, 2026	39.45	39.67	38.81	39.50	39.50	0.05%	2,164,662
May 6, 2026	39.46	39.72	39.19	39.48	39.48	0.36%	1,449,262
May 5, 2026	39.72	39.72	38.93	39.34	39.34	-0.41%	903,154
May 4, 2026	38.92	39.59	38.80	39.50	39.50	0.79%	1,553,169
May 1, 2026	39.50	39.57	39.06	39.19	39.19	-0.66%	1,330,112
Apr 30, 2026	39.00	39.51	38.87	39.45	39.45	1.28%	1,682,512
Apr 29, 2026	39.98	40.00	38.72	38.95	38.95	-1.91%	2,569,151
Apr 28, 2026	39.08	39.73	39.00	39.71	39.71	2.45%	2,381,769
Apr 27, 2026	37.94	38.80	37.94	38.76	38.76	2.11%	2,105,882
Apr 24, 2026	37.89	38.25	37.79	37.96	37.96	-0.05%	1,909,103
Apr 23, 2026	37.62	38.41	37.51	37.98	37.98	1.80%	2,972,466
Apr 22, 2026	38.42	38.66	36.91	37.31	37.31	-2.74%	1,694,343
Apr 21, 2026	39.42	39.42	38.15	38.36	38.36	-2.69%	2,162,075
Apr 20, 2026	39.63	39.78	39.29	39.42	39.42	-0.20%	1,899,427
Apr 17, 2026	39.70	39.79	39.33	39.50	39.50	-	1,722,895
Apr 16, 2026	39.71	40.09	39.48	39.50	39.50	-0.58%	1,596,359
Apr 15, 2026	39.12	39.82	39.01	39.73	39.73	0.97%	1,454,374
Apr 14, 2026	38.58	39.51	38.39	39.35	39.35	1.29%	2,483,501
Apr 13, 2026	39.48	39.68	38.53	38.85	38.85	-2.12%	1,247,822
Apr 10, 2026	39.36	39.74	39.36	39.69	39.69	0.68%	1,551,647
Apr 9, 2026	38.73	39.91	38.56	39.42	39.42	1.68%	1,866,932
Apr 8, 2026	38.97	39.11	38.60	38.77	38.77	0.52%	2,944,537
Apr 7, 2026	37.80	38.62	37.53	38.57	38.57	3.10%	2,796,138
Apr 6, 2026	38.38	38.38	37.28	37.41	37.41	-2.37%	2,630,940
Apr 2, 2026	37.37	38.41	37.22	38.32	38.32	3.20%	2,484,785
Apr 1, 2026	36.56	37.29	36.31	37.13	37.13	1.31%	1,991,955
Mar 31, 2026	36.53	37.09	36.10	36.65	36.65	1.08%	2,580,493
Mar 30, 2026	37.53	37.59	36.52	36.65	36.26	-1.29%	2,192,929
Mar 27, 2026	37.24	37.54	37.11	37.13	36.73	-0.38%	1,730,337
Mar 26, 2026	37.38	37.75	37.17	37.27	36.87	-0.85%	1,887,504
Mar 25, 2026	37.31	38.04	37.25	37.59	37.19	1.21%	2,937,428
Mar 24, 2026	37.33	37.65	37.03	37.14	36.74	-0.83%	2,622,057
Mar 23, 2026	36.94	38.29	36.84	37.45	37.05	3.74%	5,873,844
Mar 20, 2026	39.17	39.30	35.65	36.10	35.72	-8.03%	43,157,441
Mar 19, 2026	39.73	40.29	39.08	39.25	38.83	-1.65%	1,854,168
Mar 18, 2026	39.61	40.39	39.42	39.91	39.49	0.50%	1,690,016
Mar 17, 2026	40.36	40.42	39.26	39.71	39.29	-1.02%	1,895,243
Mar 16, 2026	40.43	40.87	40.10	40.12	39.69	0.22%	1,803,513
Mar 13, 2026	40.73	40.98	39.81	40.03	39.60	-0.15%	1,691,998
Mar 12, 2026	39.59	40.43	39.46	40.09	39.66	0.78%	2,014,238
Mar 11, 2026	40.02	40.24	39.42	39.78	39.36	-0.48%	1,944,880
Mar 10, 2026	39.69	40.36	39.50	39.97	39.54	0.20%	1,448,637
Mar 9, 2026	39.34	40.26	39.14	39.89	39.47	-0.13%	2,498,791
Mar 6, 2026	39.07	39.96	39.07	39.94	39.51	1.45%	1,682,977
Mar 5, 2026	38.98	39.50	38.59	39.37	38.95	0.20%	2,515,921
Mar 4, 2026	40.05	40.23	38.91	39.29	38.87	-1.80%	2,113,624
Mar 3, 2026	40.54	40.55	39.95	40.01	39.58	-2.15%	1,688,481
Mar 2, 2026	40.65	41.07	40.46	40.89	40.45	0.66%	1,666,702
Feb 27, 2026	41.14	41.72	40.53	40.62	40.19	-1.26%	2,243,723
Feb 26, 2026	41.05	41.31	40.56	41.14	40.70	0.51%	1,186,999
Feb 25, 2026	40.56	40.95	40.25	40.93	40.49	0.79%	1,526,746
Feb 24, 2026	40.45	40.91	39.99	40.61	40.18	0.27%	1,645,519
Feb 23, 2026	40.27	40.87	40.14	40.50	40.07	1.12%	2,992,488
Feb 20, 2026	40.09	40.32	39.61	40.05	39.62	0.28%	1,431,731
Feb 19, 2026	40.27	40.47	39.82	39.94	39.51	-0.52%	1,537,740
Feb 18, 2026	40.77	41.05	40.04	40.15	39.72	-2.36%	2,222,217
Feb 17, 2026	40.81	41.36	40.33	41.12	40.68	2.77%	2,050,047
Feb 13, 2026	40.20	40.50	39.22	40.01	39.58	-0.32%	2,573,727
Feb 12, 2026	39.63	40.41	39.50	40.14	39.71	1.90%	2,487,352
Feb 11, 2026	38.98	39.44	38.59	39.39	38.97	1.68%	2,209,692
Feb 10, 2026	38.41	38.94	38.25	38.74	38.33	0.86%	2,064,965
Feb 9, 2026	38.82	38.90	38.10	38.41	38.00	-1.11%	1,988,441
Feb 6, 2026	38.75	39.27	38.66	38.84	38.43	0.60%	1,963,296
Feb 5, 2026	36.69	38.80	36.69	38.61	38.20	5.61%	2,082,315
Feb 4, 2026	36.86	37.00	36.12	36.56	36.17	-0.33%	1,463,131
Feb 3, 2026	36.41	36.73	35.60	36.68	36.29	0.74%	2,635,938