CareTrust REIT, Inc. - Common Stock (CTRE)

Historical Prices For CareTrust REIT, Inc. - Common Stock (CTRE)

Date Range:

2025-03-09 - 2025-06-09

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	29.31	29.34	29.05	29.09	1,088,345	29.09
6/05/2025	29.00	29.21	28.67	29.17	1,044,717	29.17
6/04/2025	28.79	29.18	28.79	28.97	773,720	28.97
6/03/2025	28.98	28.99	28.49	28.81	1,265,146	28.81
6/02/2025	28.54	29.40	28.54	28.96	1,509,811	28.96
5/30/2025	28.51	28.82	28.28	28.76	1,286,775	28.76
5/29/2025	28.76	28.82	28.26	28.55	1,961,262	28.55
5/28/2025	29.01	29.25	28.53	28.63	1,444,148	28.63
5/27/2025	29.36	29.36	28.80	29.16	1,361,674	29.16
5/23/2025	28.46	28.64	28.25	28.60	1,059,137	28.60
5/22/2025	28.75	28.87	28.30	28.32	1,121,972	28.32
5/21/2025	29.53	29.53	28.59	28.81	2,576,228	28.81
5/20/2025	29.25	29.75	29.25	29.61	2,419,353	29.61
5/19/2025	29.19	29.48	29.11	29.36	1,704,052	29.36
5/16/2025	28.69	29.29	28.65	29.18	1,124,744	29.18
5/15/2025	28.22	28.69	28.22	28.64	1,216,064	28.64
5/14/2025	28.40	28.40	27.72	28.04	1,296,284	28.04
5/13/2025	28.83	28.96	28.15	28.28	1,197,423	28.28
5/12/2025	29.16	29.33	28.44	28.66	1,510,337	28.66
5/09/2025	29.07	29.25	28.92	29.15	922,151	29.15
5/08/2025	29.18	29.44	28.76	28.95	925,570	28.95
5/07/2025	29.45	29.75	29.12	29.16	1,467,652	29.16
5/06/2025	28.85	29.63	28.85	29.47	1,408,091	29.47
5/05/2025	28.63	28.92	28.20	28.92	1,455,311	28.92
5/02/2025	27.69	28.97	27.27	28.54	2,232,000	28.54
5/01/2025	29.15	29.29	28.84	29.07	1,812,351	29.07
4/30/2025	28.92	29.45	28.73	29.27	1,439,695	29.27
4/29/2025	28.37	28.93	28.24	28.79	1,431,541	28.79
4/28/2025	28.00	28.44	27.97	28.37	1,163,514	28.37
4/25/2025	28.36	28.38	27.97	28.10	583,747	28.10
4/24/2025	28.35	28.47	28.13	28.16	1,114,141	28.16
4/23/2025	28.54	28.66	28.10	28.33	1,868,737	28.33
4/22/2025	28.40	28.70	28.22	28.53	2,597,939	28.53
4/21/2025	28.60	28.81	27.63	28.06	1,037,212	28.06
4/17/2025	28.67	29.01	28.60	28.75	1,294,136	28.75
4/16/2025	28.51	28.85	28.36	28.62	1,064,004	28.62
4/15/2025	28.32	28.47	27.98	28.41	1,340,601	28.41
4/14/2025	28.13	28.45	27.91	28.25	1,340,001	28.25
4/11/2025	27.79	28.09	27.02	28.07	1,534,183	28.07
4/10/2025	27.16	27.96	27.10	27.67	1,666,823	27.67
4/09/2025	26.36	28.08	25.82	27.41	1,882,302	27.41
4/08/2025	27.32	27.55	26.42	26.65	1,856,904	26.65
4/07/2025	27.16	27.87	26.35	26.74	2,644,922	26.74
4/04/2025	28.41	29.07	27.87	27.97	3,984,971	27.97
4/03/2025	28.50	29.49	28.50	28.85	3,256,659	28.85
4/02/2025	28.31	28.70	28.23	28.55	1,454,256	28.55
4/01/2025	28.65	28.70	28.00	28.48	2,252,218	28.48
3/31/2025	28.64	28.88	28.43	28.58	1,341,720	28.58
3/28/2025	28.82	28.99	28.54	28.96	996,213	28.63
3/27/2025	28.75	28.89	28.50	28.56	1,681,430	28.23
3/26/2025	28.90	29.04	28.62	28.69	1,063,222	28.36
3/25/2025	29.01	29.04	28.57	28.83	998,192	28.50
3/24/2025	28.82	29.24	28.80	29.00	1,414,000	28.66
3/21/2025	28.86	29.00	28.59	28.64	3,150,786	28.31
3/20/2025	29.16	29.28	28.93	28.99	1,589,800	28.65
3/19/2025	28.81	29.26	28.53	29.13	1,581,996	28.79
3/18/2025	29.25	29.37	28.76	28.89	2,206,602	28.56
3/17/2025	28.42	28.90	28.34	28.81	1,777,089	28.48
3/14/2025	27.74	28.47	27.71	28.42	1,864,074	28.09
3/13/2025	27.86	28.36	27.36	27.70	2,779,660	27.38
3/12/2025	26.10	27.02	25.88	27.01	2,517,593	26.70
3/11/2025	26.23	26.55	25.66	26.07	3,119,530	25.77
3/10/2025	25.50	26.30	25.50	25.81	1,311,317	25.51