CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.08	39.73	39.00	39.71	39.71	2.45%	2,381,207
Apr 27, 2026	37.94	38.80	37.94	38.76	38.76	2.11%	2,105,768
Apr 24, 2026	37.89	38.25	37.79	37.96	37.96	-0.05%	1,736,801
Apr 23, 2026	37.62	38.41	37.51	37.98	37.98	1.80%	2,972,241
Apr 22, 2026	38.42	38.66	36.91	37.31	37.31	-2.74%	1,694,212
Apr 21, 2026	39.42	39.42	38.15	38.36	38.36	-2.69%	2,156,875
Apr 20, 2026	39.63	39.78	39.29	39.42	39.42	-0.20%	1,890,656
Apr 17, 2026	39.70	39.79	39.33	39.50	39.50	-	1,719,861
Apr 16, 2026	39.71	40.09	39.48	39.50	39.50	-0.58%	1,596,085
Apr 15, 2026	39.12	39.82	39.01	39.73	39.73	0.97%	1,451,764
Apr 14, 2026	38.58	39.51	38.39	39.35	39.35	1.29%	2,363,174
Apr 13, 2026	39.48	39.68	38.53	38.85	38.85	-2.12%	1,238,987
Apr 10, 2026	39.36	39.74	39.36	39.69	39.69	0.68%	1,551,582
Apr 9, 2026	38.73	39.91	38.56	39.42	39.42	1.68%	1,860,750
Apr 8, 2026	38.97	39.11	38.60	38.77	38.77	0.52%	2,938,751
Apr 7, 2026	37.80	38.62	37.53	38.57	38.57	3.10%	2,707,051
Apr 6, 2026	38.38	38.38	37.28	37.41	37.41	-2.37%	2,583,766
Apr 2, 2026	37.37	38.41	37.22	38.32	38.32	3.20%	2,483,204
Apr 1, 2026	36.56	37.29	36.31	37.13	37.13	1.31%	1,991,922
Mar 31, 2026	36.53	37.09	36.10	36.65	36.65	-	2,577,799
Mar 30, 2026	37.53	37.59	36.52	36.65	36.26	-1.29%	2,188,854
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
Feb 2, 2026	37.26	37.37	36.33	36.41	36.02	-2.49%	2,151,749
Jan 30, 2026	36.97	37.40	36.84	37.34	36.94	0.70%	1,685,378
Jan 29, 2026	36.69	37.40	36.30	37.08	36.69	1.53%	1,459,950
Jan 28, 2026	36.16	36.77	36.10	36.52	36.13	1.05%	1,503,755
Jan 27, 2026	36.93	37.15	36.05	36.14	35.76	-2.40%	1,685,474
Jan 26, 2026	37.00	37.26	36.80	37.03	36.64	0.49%	1,475,482
Jan 23, 2026	36.55	37.02	36.25	36.85	36.46	0.85%	1,539,487
Jan 22, 2026	37.63	37.63	36.50	36.54	36.15	-2.27%	1,692,192
Jan 21, 2026	37.40	37.75	36.90	37.39	36.99	0.11%	2,040,219
Jan 20, 2026	37.38	37.69	37.24	37.35	36.95	-1.09%	2,220,642
Jan 16, 2026	37.40	37.85	37.23	37.76	37.36	0.77%	1,992,963
Jan 15, 2026	37.50	37.88	37.18	37.47	37.07	0.59%	2,367,460
Jan 14, 2026	37.36	37.48	36.74	37.25	36.85	-0.29%	1,477,462
Jan 13, 2026	37.35	37.69	37.25	37.36	36.96	-0.13%	1,842,738
Jan 12, 2026	37.37	37.69	37.15	37.41	37.01	0.21%	1,287,433
Jan 9, 2026	37.38	38.23	37.27	37.33	36.93	1.08%	2,326,059
Jan 8, 2026	37.27	37.50	36.35	36.93	36.54	-0.86%	1,570,171
Jan 7, 2026	36.85	37.74	36.66	37.25	36.85	1.61%	1,644,999
Jan 6, 2026	35.94	36.72	35.84	36.66	36.27	1.64%	1,668,415
Jan 5, 2026	35.95	36.20	34.74	36.07	35.69	-0.66%	2,174,177
Jan 2, 2026	36.09	36.46	35.51	36.31	35.92	0.41%	1,722,511
Dec 31, 2025	36.58	36.58	35.97	36.16	35.78	-2.09%	1,454,625
Dec 30, 2025	37.12	37.25	36.79	36.93	36.21	-0.38%	1,044,177
Dec 29, 2025	36.88	37.07	36.59	37.07	36.34	1.06%	1,014,520
Dec 26, 2025	36.95	37.01	36.57	36.68	35.96	-0.73%	925,979
Dec 24, 2025	36.72	36.99	36.72	36.95	36.23	0.63%	822,218
Dec 23, 2025	36.63	36.97	36.55	36.72	36.00	0.44%	1,210,421
Dec 22, 2025	36.05	36.64	36.05	36.56	35.84	0.63%	1,666,493
Dec 19, 2025	36.32	36.62	36.03	36.33	35.62	0.19%	6,179,655
Dec 18, 2025	36.54	36.98	36.15	36.26	35.55	-0.22%	1,426,881
Dec 17, 2025	36.31	36.69	36.14	36.34	35.63	0.06%	1,647,743
Dec 16, 2025	36.94	37.06	36.32	36.32	35.61	-0.74%	2,114,287
Dec 15, 2025	36.43	37.04	36.43	36.59	35.87	0.83%	1,845,584
Dec 12, 2025	35.90	36.30	35.90	36.29	35.58	1.00%	2,075,037
Dec 11, 2025	37.00	37.19	35.83	35.93	35.23	-2.39%	2,273,202
Dec 10, 2025	37.47	37.91	36.76	36.81	36.09	-1.81%	2,560,559
Dec 9, 2025	37.93	38.18	37.47	37.49	36.75	-0.64%	1,500,509
Dec 8, 2025	38.08	38.14	37.52	37.73	36.99	0.08%	2,491,002
Dec 5, 2025	37.78	37.87	37.60	37.70	36.96	-0.16%	1,144,104
Dec 4, 2025	37.90	38.32	37.74	37.76	37.02	0.16%	1,982,754
Dec 3, 2025	37.44	37.79	37.09	37.70	36.96	0.72%	1,729,928