CareTrust REIT (CTRE)
NYSE:CTRE
Want to see CTRE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
41.12
41.49
40.46
40.82
40.82
-1.02%
2,340,385
0.83
May 28, 2026
41.61
41.76
40.91
41.24
41.24
-1.06%
2,077,738
0.73
May 27, 2026
41.91
41.97
41.60
41.68
41.68
-0.67%
1,831,963
0.65
May 26, 2026
41.69
42.00
41.24
41.96
41.96
+1.99%
2,429,397
0.87
May 22, 2026
41.16
41.30
40.75
41.14
41.14
+0.32%
1,713,961
0.61
May 21, 2026
41.14
41.16
40.66
41.01
41.01
-1.16%
2,625,086
0.93
May 20, 2026
41.27
41.75
41.24
41.49
41.49
+0.58%
2,375,483
0.85
May 19, 2026
40.94
41.39
40.54
41.25
41.25
-0.65%
9,205,276
3.44
May 18, 2026
41.27
41.85
41.26
41.52
41.52
+0.92%
1,168,835
0.43
May 15, 2026
41.90
42.01
41.01
41.14
41.14
-1.88%
1,714,498
0.64
May 14, 2026
43.03
43.08
41.84
41.93
41.93
-1.20%
1,406,109
0.53
May 13, 2026
41.95
42.45
41.37
42.44
42.44
+0.83%
1,969,477
0.73
May 12, 2026
40.64
42.13
40.40
42.09
42.09
+3.80%
2,487,400
0.93
May 11, 2026
41.81
41.85
40.39
40.55
40.55
-2.52%
3,439,784
1.29
May 08, 2026
40.69
41.61
40.14
41.60
41.60
+5.32%
2,840,839
1.07
May 07, 2026
39.45
39.67
38.81
39.50
39.50
+0.05%
2,164,662
0.82
May 06, 2026
39.46
39.72
39.19
39.48
39.48
+0.36%
1,449,262
0.54
May 05, 2026
39.72
39.72
38.93
39.34
39.34
-0.41%
903,154
0.34
May 04, 2026
38.92
39.59
38.80
39.50
39.50
+0.79%
1,553,169
0.58
May 01, 2026
39.50
39.57
39.06
39.19
39.19
-0.66%
1,330,112
0.49
Apr 30, 2026
39.00
39.51
38.87
39.45
39.45
+1.28%
1,682,512
0.62
Apr 29, 2026
39.98
40.00
38.72
38.95
38.95
-1.91%
2,568,629
0.95
Apr 28, 2026
39.08
39.73
39.00
39.71
39.71
+2.45%
2,381,769
0.89
Apr 27, 2026
37.94
38.80
37.94
38.76
38.76
+2.11%
2,105,882
0.79
Apr 24, 2026
37.89
38.25
37.79
37.96
37.96
-0.05%
1,909,103
0.72
Apr 23, 2026
37.62
38.41
37.51
37.98
37.98
+1.80%
2,972,466
1.13
Apr 22, 2026
38.42
38.66
36.91
37.31
37.31
-2.74%
1,694,343
0.64
Apr 21, 2026
39.42
39.42
38.15
38.36
38.36
-2.69%
2,162,075
0.82
Apr 20, 2026
39.63
39.78
39.29
39.42
39.42
-0.20%
1,899,427
0.72
Apr 17, 2026
39.70
39.79
39.33
39.50
39.50
0.00%
1,722,895
0.65
Apr 16, 2026
39.71
40.09
39.48
39.50
39.50
-0.58%
1,596,359
0.61
Apr 15, 2026
39.12
39.82
39.01
39.73
39.73
+0.97%
1,454,374
0.55
Apr 14, 2026
38.58
39.51
38.39
39.35
39.35
+1.29%
2,483,501
0.95
Apr 13, 2026
39.48
39.68
38.53
38.85
38.85
-2.12%
1,247,822
0.48
Apr 10, 2026
39.36
39.74
39.36
39.69
39.69
+0.68%
1,551,647
0.59
Apr 09, 2026
38.73
39.91
38.56
39.42
39.42
+1.68%
1,866,932
0.71
Apr 08, 2026
38.97
39.11
38.60
38.77
38.77
+0.52%
2,938,763
1.13
Apr 07, 2026
37.80
38.62
37.53
38.57
38.57
+3.10%
2,796,138
1.08
Apr 06, 2026
38.38
38.38
37.28
37.41
37.41
-2.37%
2,630,940
1.02
Apr 03, 2026
37.37
38.41
37.22
38.32
38.32
0.00%
0
0.00
Apr 02, 2026
37.37
38.41
37.22
38.32
38.32
+3.20%
2,484,785
0.96
Apr 01, 2026
36.56
37.29
36.31
37.13
37.13
+1.31%
1,991,955
0.77
Mar 31, 2026
36.53
37.09
36.10
36.65
36.65
+1.08%
2,580,493
1.01
Mar 30, 2026
37.53
37.59
36.52
36.65
36.26
-1.29%
2,192,929
0.86
Mar 27, 2026
37.24
37.54
37.11
37.13
36.73
-0.38%
1,730,337
0.68
Mar 26, 2026
37.38
37.75
37.17
37.27
36.87
-0.85%
1,887,504
0.75
Mar 25, 2026
37.31
38.04
37.25
37.59
37.19
+1.21%
2,937,428
1.18
Mar 24, 2026
37.33
37.65
37.03
37.14
36.74
-0.83%
2,622,057
1.07
Mar 23, 2026
36.94
38.29
36.84
37.45
37.05
+3.74%
5,873,844
2.49
Mar 20, 2026
39.17
39.30
35.65
36.10
35.72
-8.03%
43,157,440
25.45
Rows: