CareTrust REIT, Inc. - Common Stock (CTRE)

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

Date Range:

2025-02-03 - 2025-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	27.69	28.97	27.27	28.54	2,231,999	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
3/07/2025	25.57	26.05	25.54	25.85	1,417,585	25.55
3/06/2025	26.39	26.51	25.48	25.51	1,409,378	25.21
3/05/2025	26.13	26.59	26.05	26.54	1,440,651	26.23
3/04/2025	26.43	26.68	26.23	26.34	1,753,272	26.04
3/03/2025	25.74	26.53	25.64	26.43	1,787,447	26.12
2/28/2025	26.29	26.34	25.56	25.87	4,756,725	25.57
2/27/2025	25.86	26.24	25.81	26.02	1,621,563	25.72
2/26/2025	25.98	26.09	25.80	25.98	1,453,087	25.68
2/25/2025	25.06	26.14	24.98	25.97	1,968,392	25.67
2/24/2025	24.96	25.30	24.90	25.04	1,607,885	24.75
2/21/2025	25.74	25.91	24.79	24.93	1,829,573	24.64
2/20/2025	25.87	26.01	25.60	25.62	1,309,293	25.32
2/19/2025	25.84	26.23	25.77	25.86	2,503,429	25.56
2/18/2025	26.40	26.61	25.97	25.97	1,646,667	25.67
2/14/2025	26.52	26.71	26.23	26.42	1,792,872	26.11
2/13/2025	26.16	26.75	25.30	26.52	4,324,449	26.21
2/12/2025	25.31	25.83	25.26	25.58	2,990,585	25.28
2/11/2025	26.01	26.05	25.37	25.75	2,275,361	25.45
2/10/2025	26.23	26.35	25.96	26.11	2,158,730	25.81
2/07/2025	26.27	26.57	26.08	26.32	2,401,167	26.02
2/06/2025	26.78	26.91	26.17	26.37	2,494,108	26.07
2/05/2025	26.54	26.86	26.33	26.76	1,599,204	26.45
2/04/2025	26.55	26.66	26.16	26.35	1,272,368	26.05
2/03/2025	26.36	26.82	26.05	26.75	1,109,796	26.44