CareTrust REIT Inc. (CTRE)
NYSE: CTRE
· Real-Time Price · USD
34.19
-0.01 (-0.03%)
At close: Sep 12, 2025, 3:59 PM
34.19
0.00%
After-hours: Sep 12, 2025, 06:15 PM EDT
CTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.07 | 34.35 | 34.00 | 34.20 | 34.20 | 0.00% | 1,175,489 |
| Sep 11, 2025 | 33.89 | 34.24 | 33.87 | 34.20 | 34.20 | 1.03% | 1,951,100 |
| Sep 10, 2025 | 34.04 | 34.21 | 33.67 | 33.85 | 33.85 | -0.15% | 1,328,600 |
| Sep 9, 2025 | 34.30 | 34.47 | 33.61 | 33.90 | 33.90 | -1.68% | 2,256,700 |
| Sep 8, 2025 | 34.00 | 34.60 | 33.76 | 34.48 | 34.48 | 1.59% | 1,717,502 |
| Sep 5, 2025 | 34.26 | 34.30 | 33.35 | 33.94 | 33.94 | -0.41% | 1,831,200 |
| Sep 4, 2025 | 33.87 | 34.15 | 33.81 | 34.08 | 34.08 | 0.80% | 1,621,747 |
| Sep 3, 2025 | 34.17 | 34.42 | 33.59 | 33.81 | 33.81 | -1.54% | 2,597,108 |
| Sep 2, 2025 | 34.39 | 34.63 | 34.19 | 34.34 | 34.34 | -0.20% | 2,164,160 |
| Aug 29, 2025 | 34.53 | 34.64 | 34.20 | 34.41 | 34.41 | -0.15% | 2,124,849 |
| Aug 28, 2025 | 34.52 | 34.52 | 34.07 | 34.46 | 34.46 | -0.40% | 1,339,428 |
| Aug 27, 2025 | 34.50 | 34.70 | 34.40 | 34.60 | 34.60 | 0.67% | 1,275,919 |
| Aug 26, 2025 | 34.14 | 34.50 | 33.97 | 34.37 | 34.37 | 0.61% | 2,149,317 |
| Aug 25, 2025 | 34.51 | 34.72 | 34.07 | 34.16 | 34.16 | -0.81% | 1,506,726 |
| Aug 22, 2025 | 34.65 | 34.92 | 34.28 | 34.44 | 34.44 | -0.29% | 1,999,473 |
| Aug 21, 2025 | 34.22 | 34.73 | 34.08 | 34.54 | 34.54 | 0.67% | 2,001,005 |
| Aug 20, 2025 | 33.98 | 34.50 | 33.95 | 34.31 | 34.31 | 1.36% | 2,664,239 |
| Aug 19, 2025 | 33.83 | 33.90 | 33.47 | 33.85 | 33.85 | 0.80% | 2,290,788 |
| Aug 18, 2025 | 33.92 | 33.95 | 33.46 | 33.58 | 33.58 | -0.94% | 2,633,239 |
| Aug 15, 2025 | 33.75 | 33.99 | 33.59 | 33.90 | 33.90 | 0.56% | 9,260,847 |