CareTrust REIT Inc. (CTRE)
27.32
0.58 (2.17%)
Apr 08, 2025, 12:07 PM - Market open
CareTrust REIT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 27.16 | 28.19 | 26.35 | 26.74 | -1.23 | -4.40% | 2,351,091 |
| Apr 4, 2025 | 28.41 | 29.07 | 27.87 | 27.97 | -0.88 | -3.05% | 3,984,971 |
| Apr 3, 2025 | 28.50 | 29.49 | 28.50 | 28.85 | 0.30 | 1.05% | 3,256,685 |
| Apr 2, 2025 | 28.31 | 28.70 | 28.23 | 28.55 | 0.07 | 0.25% | 1,454,300 |
| Apr 1, 2025 | 28.65 | 28.70 | 28.00 | 28.48 | -0.10 | -0.35% | 2,252,218 |
| Mar 31, 2025 | 28.64 | 28.88 | 28.43 | 28.58 | -0.38 | -1.31% | 1,341,720 |
| Mar 28, 2025 | 28.82 | 28.99 | 28.54 | 28.96 | 0.40 | 1.40% | 996,213 |
| Mar 27, 2025 | 28.75 | 28.89 | 28.50 | 28.56 | -0.13 | -0.45% | 1,681,430 |
| Mar 26, 2025 | 28.90 | 29.04 | 28.62 | 28.69 | -0.14 | -0.49% | 1,063,222 |
| Mar 25, 2025 | 29.01 | 29.04 | 28.57 | 28.83 | -0.17 | -0.59% | 998,200 |
| Mar 24, 2025 | 28.82 | 29.24 | 28.80 | 29.00 | 0.36 | 1.26% | 1,414,003 |
| Mar 21, 2025 | 28.86 | 29.00 | 28.59 | 28.64 | -0.35 | -1.21% | 3,150,786 |
| Mar 20, 2025 | 29.16 | 29.28 | 28.93 | 28.99 | -0.14 | -0.48% | 1,589,800 |
| Mar 19, 2025 | 28.81 | 29.26 | 28.53 | 29.13 | 0.24 | 0.83% | 1,582,000 |
| Mar 18, 2025 | 29.25 | 29.37 | 28.76 | 28.89 | 0.08 | 0.28% | 2,206,602 |
| Mar 17, 2025 | 28.42 | 28.90 | 28.34 | 28.81 | 0.39 | 1.37% | 1,777,100 |
| Mar 14, 2025 | 27.74 | 28.47 | 27.71 | 28.42 | 0.72 | 2.60% | 1,864,074 |
| Mar 13, 2025 | 27.86 | 28.36 | 27.36 | 27.70 | 0.69 | 2.55% | 2,779,660 |
| Mar 12, 2025 | 26.10 | 27.02 | 25.88 | 27.01 | 0.94 | 3.61% | 2,517,655 |
| Mar 11, 2025 | 26.23 | 26.55 | 25.67 | 26.07 | 0.26 | 1.01% | 3,119,739 |
| Mar 10, 2025 | 25.50 | 26.30 | 25.50 | 25.81 | -0.04 | -0.15% | 1,311,319 |
| Mar 7, 2025 | 25.57 | 26.05 | 25.54 | 25.85 | 0.34 | 1.33% | 1,417,585 |
| Mar 6, 2025 | 26.39 | 26.51 | 25.48 | 25.51 | -1.03 | -3.88% | 1,409,400 |
| Mar 5, 2025 | 26.13 | 26.59 | 26.05 | 26.54 | 0.20 | 0.76% | 1,440,714 |
| Mar 4, 2025 | 26.43 | 26.68 | 26.23 | 26.34 | -0.09 | -0.34% | 1,753,300 |
| Mar 3, 2025 | 25.74 | 26.53 | 25.64 | 26.43 | 0.56 | 2.16% | 1,787,449 |
| Feb 28, 2025 | 26.29 | 26.34 | 25.56 | 25.87 | -0.15 | -0.58% | 4,756,724 |
| Feb 27, 2025 | 25.86 | 26.24 | 25.81 | 26.02 | 0.04 | 0.15% | 1,621,600 |
| Feb 26, 2025 | 25.98 | 26.09 | 25.80 | 25.98 | 0.01 | 0.04% | 1,453,100 |
| Feb 25, 2025 | 25.06 | 26.14 | 24.98 | 25.97 | 0.93 | 3.71% | 1,968,400 |
| Feb 24, 2025 | 24.96 | 25.30 | 24.90 | 25.04 | 0.11 | 0.44% | 1,607,885 |
| Feb 21, 2025 | 25.74 | 25.91 | 24.79 | 24.93 | -0.69 | -2.69% | 1,829,600 |
| Feb 20, 2025 | 25.87 | 26.01 | 25.60 | 25.62 | -0.24 | -0.93% | 1,309,304 |
| Feb 19, 2025 | 25.84 | 26.23 | 25.77 | 25.86 | -0.11 | -0.42% | 2,503,429 |
| Feb 18, 2025 | 26.40 | 26.61 | 25.97 | 25.97 | -0.45 | -1.70% | 1,646,700 |
| Feb 14, 2025 | 26.52 | 26.71 | 26.23 | 26.42 | -0.10 | -0.38% | 1,792,872 |
| Feb 13, 2025 | 26.16 | 26.75 | 25.30 | 26.52 | 0.94 | 3.67% | 4,324,562 |
| Feb 12, 2025 | 25.31 | 25.83 | 25.26 | 25.58 | -0.17 | -0.66% | 2,990,661 |
| Feb 11, 2025 | 26.01 | 26.05 | 25.37 | 25.75 | -0.36 | -1.38% | 2,278,441 |
| Feb 10, 2025 | 26.23 | 26.35 | 25.96 | 26.11 | -0.21 | -0.80% | 2,159,038 |
| Feb 7, 2025 | 26.27 | 26.57 | 26.08 | 26.32 | -0.05 | -0.19% | 2,401,200 |
| Feb 6, 2025 | 26.78 | 26.91 | 26.17 | 26.37 | -0.39 | -1.46% | 2,494,130 |
| Feb 5, 2025 | 26.54 | 26.86 | 26.33 | 26.76 | 0.41 | 1.56% | 1,599,415 |
| Feb 4, 2025 | 26.55 | 26.66 | 26.16 | 26.35 | -0.40 | -1.50% | 1,272,400 |
| Feb 3, 2025 | 26.36 | 26.82 | 26.06 | 26.75 | 0.25 | 0.94% | 1,109,801 |
| Jan 31, 2025 | 26.48 | 26.82 | 26.33 | 26.50 | 0.00 | 0.00% | 1,136,150 |
| Jan 30, 2025 | 26.46 | 26.71 | 26.12 | 26.50 | 0.29 | 1.11% | 1,489,142 |
| Jan 29, 2025 | 27.25 | 27.30 | 26.05 | 26.21 | -0.96 | -3.53% | 1,419,146 |
| Jan 28, 2025 | 27.81 | 27.92 | 27.16 | 27.17 | -0.60 | -2.16% | 1,306,200 |
| Jan 27, 2025 | 27.04 | 27.88 | 27.04 | 27.77 | 0.86 | 3.20% | 1,689,356 |