CareTrust REIT Inc. (CTRE)
NYSE: CTRE
· Real-Time Price · USD
33.71
0.63 (1.90%)
At close: Aug 14, 2025, 3:59 PM
34.00
0.86%
Pre-market: Aug 15, 2025, 05:42 AM EDT
CTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.33 | 34.00 | 33.14 | 33.71 | 33.71 | 1.90% | 12,490,631 |
| Aug 13, 2025 | 32.97 | 33.30 | 32.25 | 33.08 | 33.08 | 0.27% | 14,845,225 |
| Aug 12, 2025 | 32.86 | 33.16 | 32.55 | 32.99 | 32.99 | 0.37% | 1,391,600 |
| Aug 11, 2025 | 33.12 | 33.24 | 32.67 | 32.87 | 32.87 | -0.09% | 1,374,037 |
| Aug 8, 2025 | 32.55 | 33.37 | 32.34 | 32.90 | 32.90 | 1.08% | 2,774,300 |
| Aug 7, 2025 | 33.52 | 33.52 | 31.92 | 32.55 | 32.55 | -0.31% | 1,529,030 |
| Aug 6, 2025 | 32.86 | 33.03 | 32.64 | 32.65 | 32.65 | -0.43% | 1,805,000 |
| Aug 5, 2025 | 32.66 | 32.98 | 32.62 | 32.79 | 32.79 | -0.33% | 1,115,700 |
| Aug 4, 2025 | 32.10 | 32.92 | 32.10 | 32.90 | 32.90 | 2.84% | 1,998,609 |
| Aug 1, 2025 | 32.16 | 32.31 | 31.61 | 31.99 | 31.99 | 0.60% | 1,656,158 |
| Jul 31, 2025 | 31.33 | 31.95 | 31.33 | 31.80 | 31.80 | 0.98% | 1,783,583 |
| Jul 30, 2025 | 31.26 | 31.94 | 31.18 | 31.49 | 31.49 | 0.83% | 1,909,700 |
| Jul 29, 2025 | 30.75 | 31.30 | 30.72 | 31.23 | 31.23 | 2.23% | 1,283,700 |
| Jul 28, 2025 | 31.22 | 31.32 | 30.51 | 30.55 | 30.55 | -2.27% | 1,092,146 |
| Jul 25, 2025 | 31.34 | 31.42 | 30.92 | 31.26 | 31.26 | 0.00% | 1,098,259 |
| Jul 24, 2025 | 31.01 | 31.47 | 31.01 | 31.26 | 31.26 | -0.06% | 1,447,248 |
| Jul 23, 2025 | 30.71 | 31.31 | 30.52 | 31.28 | 31.28 | 1.66% | 2,268,100 |
| Jul 22, 2025 | 30.39 | 30.88 | 30.39 | 30.77 | 30.77 | 1.25% | 1,866,916 |
| Jul 21, 2025 | 30.42 | 30.59 | 30.26 | 30.39 | 30.39 | 0.16% | 1,207,332 |
| Jul 18, 2025 | 30.31 | 30.49 | 30.21 | 30.34 | 30.34 | 0.17% | 981,049 |