CareTrust REIT Stock Price History
NYSE: CTREReal EstateReal Estate Investment TrustsUSD
36.03+0.24 (+0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CTRE price history at a glance
The price history for CareTrust REIT (CTRE) on this page begins on May 26, 2014, when the stock closed at $21.00; it most recently closed at $36.03 on October 5, 2026. The highest price in this record is $43.62, reached on July 27, 2026; the latest close is 17.4% below that peak. Across the 11 complete calendar years in the table, CTRE finished higher in 9 and lower in 2. Its best year was 2016 (+39.9%) and its worst was 2022 (-18.6%).
Over roughly 12 years the share price changed +71.6%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, CTRE has gained 6.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $43.62
- Date of high
- Jul 27, 2026
- Low since 2014
- $7.16
- Date of low
- Mar 16, 2020
- 52-week high
- $43.62
- 52-week low
- $32.79
- IPO year
- 2022
- Last close
- $36.03
CTRE returns
1 week
-0.74%
1 month
-7.71%
3 months
-10.42%
6 months
-9.22%
Year to date
-0.36%
1 year
+6.57%
3 years
+67.27%
5 years
+69.15%
CTRE price return, excluding dividends.
CTRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.03 | -0.77% |
| 2025 | 36.31 | +35.79% |
| 2024 | 26.74 | +19.48% |
| 2023 | 22.38 | +20.45% |
| 2022 | 18.58 | -18.62% |
| 2021 | 22.83 | +2.93% |
| 2020 | 22.18 | +7.77% |
| 2019 | 20.58 | +11.79% |
| 2018 | 18.41 | +9.84% |
| 2017 | 16.76 | +9.40% |
| 2016 | 15.32 | +39.91% |
| 2015 | 10.95 | -8.67% |
| 2014* | 11.99 | -42.90% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
CTRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.09 | 36.28 | 35.86 | 36.03 | +0.67% | |
| 35.63 | 36.04 | 35.29 | 35.79 | -0.08% | |
| 36.59 | 36.74 | 35.82 | 35.82 | -2.00% | |
| 36.30 | 36.62 | 36.12 | 36.55 | +0.97% | |
| 36.51 | 36.72 | 36.15 | 36.20 | -0.28% | |
| 36.25 | 36.51 | 35.92 | 36.30 | +1.09% | |
| 36.43 | 36.48 | 35.86 | 35.91 | -1.83% | |
| 36.90 | 36.95 | 36.57 | 36.58 | -1.67% | |
| 37.27 | 37.50 | 36.91 | 37.20 | -0.59% | |
| 37.55 | 37.61 | 37.05 | 37.42 | +0.03% | |
| 37.27 | 37.43 | 36.96 | 37.41 | +0.24% | |
| 37.48 | 37.79 | 37.16 | 37.32 | +0.40% | |
| 37.21 | 37.38 | 36.85 | 37.17 | -0.69% | |
| 37.62 | 37.72 | 37.25 | 37.43 | -0.66% | |
| 37.39 | 37.91 | 37.39 | 37.68 | +0.37% | |
| 38.09 | 38.14 | 37.39 | 37.54 | -1.65% | |
| 38.09 | 38.37 | 37.95 | 38.17 | +0.50% | |
| 38.46 | 38.71 | 37.67 | 37.98 | -1.15% | |
| 38.28 | 39.39 | 37.75 | 38.42 | +0.81% | |
| 39.06 | 39.39 | 37.88 | 38.11 | -1.32% | |
| 39.01 | 39.15 | 38.52 | 38.62 | -0.52% | |
| 39.42 | 39.65 | 38.59 | 38.82 | -0.56% | |
| 39.46 | 39.50 | 38.73 | 39.04 | -0.71% | |
| 39.39 | 39.57 | 38.73 | 39.32 | +0.79% | |
| 39.45 | 40.08 | 38.99 | 39.01 | -1.51% | |
| 39.74 | 39.81 | 39.23 | 39.61 | +0.10% | |
| 39.90 | 40.13 | 39.30 | 39.57 | -0.90% | |
| 39.16 | 39.95 | 39.05 | 39.93 | +2.52% | |
| 38.88 | 39.04 | 38.37 | 38.95 | -0.20% | |
| 39.50 | 39.63 | 39.00 | 39.03 | -0.84% | |
| 39.78 | 39.96 | 39.31 | 39.36 | -1.45% | |
| 39.90 | 40.25 | 39.64 | 39.94 | +0.10% | |
| 39.74 | 40.09 | 39.42 | 39.90 | +0.63% | |
| 39.61 | 40.13 | 39.43 | 39.65 | +0.18% | |
| 40.00 | 40.00 | 39.38 | 39.58 | -0.45% | |
| 39.79 | 40.27 | 39.73 | 39.76 | -0.15% | |
| 39.60 | 39.86 | 39.32 | 39.82 | +1.32% | |
| 39.44 | 39.74 | 39.12 | 39.30 | +0.10% | |
| 38.61 | 39.29 | 38.61 | 39.26 | +1.26% | |
| 38.25 | 39.14 | 37.97 | 38.77 | -0.15% | |
| 39.43 | 39.82 | 38.73 | 38.83 | -0.84% | |
| 38.73 | 39.32 | 38.73 | 39.16 | +1.24% | |
| 40.35 | 40.54 | 38.45 | 38.68 | -4.30% | |
| 41.04 | 41.04 | 40.32 | 40.42 | -1.94% | |
| 40.97 | 41.38 | 40.61 | 41.22 | +0.22% | |
| 41.57 | 41.59 | 40.92 | 41.13 | -0.02% | |
| 40.78 | 41.43 | 40.34 | 41.14 | +0.73% | |
| 40.79 | 41.07 | 40.06 | 40.84 | -0.92% | |
| 42.00 | 42.28 | 41.14 | 41.22 | -1.72% | |
| 41.62 | 42.09 | 40.94 | 41.94 | +0.72% | |
| 42.28 | 42.41 | 41.07 | 41.64 | -1.65% | |
| 42.78 | 42.78 | 42.16 | 42.34 | -0.91% | |
| 43.52 | 43.62 | 42.70 | 42.73 | -0.54% | |
| 43.35 | 43.35 | 42.76 | 42.96 | -0.67% | |
| 42.71 | 43.31 | 42.71 | 43.25 | +2.13% | |
| 42.30 | 43.06 | 42.10 | 42.35 | -0.07% | |
| 43.41 | 43.60 | 42.30 | 42.38 | -2.35% | |
| 42.39 | 43.44 | 42.36 | 43.40 | +2.24% | |
| 42.74 | 42.88 | 42.16 | 42.45 | -1.00% | |
| 42.20 | 43.10 | 42.08 | 42.88 | +2.17% | |
| 40.35 | 41.99 | 40.20 | 41.97 | +4.66% | |
| 40.49 | 41.00 | 39.99 | 40.10 | -0.96% | |
| 40.50 | 40.73 | 40.12 | 40.49 | +0.40% | |
| 40.33 | 40.71 | 40.20 | 40.33 | +0.27% | |
| 40.92 | 41.10 | 40.03 | 40.22 | -1.57% | |
| 41.20 | 41.74 | 40.82 | 40.86 | -1.16% | |
| 41.80 | 42.06 | 41.27 | 41.34 | -1.10% | |
| 41.65 | 42.22 | 41.65 | 41.80 | +0.99% | |
| 41.76 | 42.05 | 41.20 | 41.39 | -0.89% | |
| 41.08 | 41.85 | 40.90 | 41.76 | +2.10% | |
| 40.30 | 41.33 | 40.24 | 40.90 | +1.36% | |
| 39.75 | 41.20 | 39.16 | 40.35 | -0.30% | |
| 40.48 | 40.48 | 39.51 | 40.47 | -0.88% | |
| 40.16 | 40.90 | 39.84 | 40.83 | +2.59% | |
| 39.47 | 39.96 | 39.17 | 39.80 | +1.02% | |
| 39.05 | 39.50 | 38.67 | 39.40 | +1.55% | |
| 37.86 | 38.82 | 37.69 | 38.80 | +3.49% | |
| 36.99 | 37.61 | 36.79 | 37.49 | +1.16% | |
| 36.57 | 37.11 | 36.05 | 37.06 | +1.87% | |
| 37.03 | 37.04 | 36.26 | 36.38 | -1.76% | |
| 37.25 | 37.54 | 36.75 | 37.03 | -0.03% | |
| 36.90 | 37.05 | 36.42 | 37.04 | +0.52% | |
| 36.97 | 37.22 | 36.50 | 36.85 | +0.27% | |
| 38.00 | 38.31 | 36.73 | 36.75 | -2.60% | |
| 38.04 | 38.28 | 37.24 | 37.73 | +0.08% | |
| 37.04 | 38.09 | 36.85 | 37.70 | +2.11% | |
| 38.09 | 38.35 | 36.53 | 36.92 | -2.77% | |
| 37.10 | 38.48 | 37.02 | 37.97 | +1.42% | |
| 38.55 | 38.75 | 37.13 | 37.44 | -1.55% | |
| 38.59 | 38.94 | 37.99 | 38.03 | -1.81% | |
| 39.34 | 39.58 | 38.62 | 38.73 | -1.55% | |
| 40.50 | 40.88 | 39.23 | 39.34 | -3.63% | |
| 41.12 | 41.49 | 40.46 | 40.82 | -1.02% | |
| 41.61 | 41.76 | 40.91 | 41.24 | -1.06% | |
| 41.91 | 41.97 | 41.60 | 41.68 | -0.67% | |
| 41.69 | 42.00 | 41.24 | 41.96 | +1.99% | |
| 41.16 | 41.30 | 40.75 | 41.14 | +0.32% | |
| 41.14 | 41.16 | 40.66 | 41.01 | -1.16% | |
| 41.27 | 41.75 | 41.24 | 41.49 | +0.58% | |
| 40.94 | 41.39 | 40.54 | 41.25 | -0.65% | |
| 41.27 | 41.85 | 41.26 | 41.52 | +0.92% | |
| 41.90 | 42.01 | 41.01 | 41.14 | -1.88% | |
| 43.03 | 43.08 | 41.84 | 41.93 | -1.20% | |
| 41.95 | 42.45 | 41.37 | 42.44 | +0.83% | |
| 40.64 | 42.13 | 40.40 | 42.09 | +3.80% | |
| 41.81 | 41.85 | 40.39 | 40.55 | -2.52% | |
| 40.69 | 41.61 | 40.14 | 41.60 | +5.32% | |
| 39.45 | 39.67 | 38.81 | 39.50 | +0.05% | |
| 39.46 | 39.72 | 39.19 | 39.48 | +0.36% | |
| 39.72 | 39.72 | 38.93 | 39.34 | -0.41% | |
| 38.92 | 39.59 | 38.80 | 39.50 | +0.79% | |
| 39.50 | 39.57 | 39.06 | 39.19 | -0.66% | |
| 39.00 | 39.51 | 38.87 | 39.45 | +1.28% | |
| 39.98 | 40.00 | 38.72 | 38.95 | -1.91% | |
| 39.08 | 39.73 | 39.00 | 39.71 | +2.45% | |
| 37.94 | 38.80 | 37.94 | 38.76 | +2.11% | |
| 37.89 | 38.25 | 37.79 | 37.96 | -0.05% | |
| 37.62 | 38.41 | 37.51 | 37.98 | +1.80% | |
| 38.42 | 38.66 | 36.91 | 37.31 | -2.74% | |
| 39.42 | 39.42 | 38.15 | 38.36 | -2.69% | |
| 39.63 | 39.78 | 39.29 | 39.42 | -0.20% | |
| 39.70 | 39.79 | 39.33 | 39.50 | 0.00% | |
| 39.71 | 40.09 | 39.48 | 39.50 | -0.58% | |
| 39.12 | 39.82 | 39.01 | 39.73 | +0.97% | |
| 38.58 | 39.51 | 38.39 | 39.35 | +1.29% | |
| 39.48 | 39.68 | 38.53 | 38.85 | -2.12% | |
| 39.36 | 39.74 | 39.36 | 39.69 | +0.68% | |
| 38.73 | 39.91 | 38.56 | 39.42 | +1.68% | |
| 38.97 | 39.11 | 38.60 | 38.77 | +0.52% | |
| 37.80 | 38.62 | 37.53 | 38.57 | +3.10% | |
| 38.38 | 38.38 | 37.28 | 37.41 | -2.37% | |
| 37.37 | 38.41 | 37.22 | 38.32 | +3.20% | |
| 36.56 | 37.29 | 36.31 | 37.13 | +1.31% | |
| 36.53 | 37.09 | 36.10 | 36.65 | 0.00% | |
| 37.53 | 37.59 | 36.52 | 36.65 | -1.29% | |
| 37.24 | 37.54 | 37.11 | 37.13 | -0.38% | |
| 37.38 | 37.75 | 37.17 | 37.27 | -0.85% | |
| 37.31 | 38.04 | 37.25 | 37.59 | +1.21% | |
| 37.33 | 37.65 | 37.03 | 37.14 | -0.83% | |
| 36.94 | 38.29 | 36.84 | 37.45 | +3.74% | |
| 39.17 | 39.30 | 35.65 | 36.10 | -8.03% | |
| 39.73 | 40.29 | 39.08 | 39.25 | -1.65% | |
| 39.61 | 40.39 | 39.42 | 39.91 | +0.50% | |
| 40.36 | 40.42 | 39.26 | 39.71 | -1.02% | |
| 40.43 | 40.87 | 40.10 | 40.12 | +0.22% | |
| 40.73 | 40.98 | 39.81 | 40.03 | -0.15% | |
| 39.59 | 40.43 | 39.46 | 40.09 | +0.78% | |
| 40.02 | 40.24 | 39.42 | 39.78 | -0.48% | |
| 39.69 | 40.36 | 39.50 | 39.97 | +0.20% | |
| 39.34 | 40.26 | 39.14 | 39.89 | -0.13% | |
| 39.07 | 39.96 | 39.07 | 39.94 | +1.45% | |
| 38.98 | 39.50 | 38.59 | 39.37 | +0.20% | |
| 40.05 | 40.23 | 38.91 | 39.29 | -1.80% | |
| 40.54 | 40.55 | 39.95 | 40.01 | -2.15% | |
| 40.65 | 41.07 | 40.46 | 40.89 | +0.66% | |
| 41.14 | 41.72 | 40.53 | 40.62 | -1.26% | |
| 41.05 | 41.31 | 40.56 | 41.14 | +0.51% | |
| 40.56 | 40.95 | 40.25 | 40.93 | +0.79% | |
| 40.45 | 40.91 | 39.99 | 40.61 | +0.27% | |
| 40.27 | 40.87 | 40.14 | 40.50 | +1.12% | |
| 40.09 | 40.32 | 39.61 | 40.05 | +0.28% | |
| 40.27 | 40.47 | 39.82 | 39.94 | -0.52% | |
| 40.77 | 41.05 | 40.04 | 40.15 | -2.36% | |
| 40.81 | 41.36 | 40.33 | 41.12 | +2.77% | |
| 40.20 | 40.50 | 39.22 | 40.01 | -0.32% | |
| 39.63 | 40.41 | 39.50 | 40.14 | +1.90% | |
| 38.98 | 39.44 | 38.59 | 39.39 | +1.68% | |
| 38.41 | 38.94 | 38.25 | 38.74 | +0.86% | |
| 38.82 | 38.90 | 38.10 | 38.41 | -1.11% | |
| 38.75 | 39.27 | 38.66 | 38.84 | +0.60% | |
| 36.69 | 38.80 | 36.69 | 38.61 | +5.61% | |
| 36.86 | 37.00 | 36.12 | 36.56 | -0.33% | |
| 36.41 | 36.73 | 35.60 | 36.68 | +0.74% | |
| 37.26 | 37.37 | 36.33 | 36.41 | -2.49% | |
| 36.97 | 37.40 | 36.84 | 37.34 | +0.70% | |
| 36.69 | 37.40 | 36.30 | 37.08 | +1.53% | |
| 36.16 | 36.77 | 36.10 | 36.52 | +1.05% | |
| 36.93 | 37.15 | 36.05 | 36.14 | -2.40% | |
| 37.00 | 37.26 | 36.80 | 37.03 | +0.49% | |
| 36.55 | 37.02 | 36.25 | 36.85 | +0.85% | |
| 37.63 | 37.63 | 36.50 | 36.54 | -2.27% | |
| 37.40 | 37.75 | 36.90 | 37.39 | +0.11% | |
| 37.38 | 37.69 | 37.24 | 37.35 | -1.09% | |
| 37.40 | 37.85 | 37.23 | 37.76 | +0.77% | |
| 37.50 | 37.88 | 37.18 | 37.47 | +0.59% | |
| 37.36 | 37.48 | 36.74 | 37.25 | -0.29% | |
| 37.35 | 37.69 | 37.25 | 37.36 | -0.13% | |
| 37.37 | 37.69 | 37.15 | 37.41 | +0.21% | |
| 37.38 | 38.23 | 37.27 | 37.33 | +1.08% | |
| 37.27 | 37.50 | 36.35 | 36.93 | -0.86% | |
| 36.85 | 37.74 | 36.66 | 37.25 | +1.61% | |
| 35.94 | 36.72 | 35.84 | 36.66 | +1.64% | |
| 35.95 | 36.20 | 34.74 | 36.07 | -0.66% | |
| 36.09 | 36.46 | 35.51 | 36.31 | +0.41% | |
| 36.58 | 36.58 | 35.97 | 36.16 | -2.09% | |
| 37.12 | 37.25 | 36.79 | 36.93 | -0.38% | |
| 36.88 | 37.07 | 36.59 | 37.07 | +1.06% | |
| 36.95 | 37.01 | 36.57 | 36.68 | -0.73% | |
| 36.72 | 36.99 | 36.72 | 36.95 | +0.63% | |
| 36.63 | 36.97 | 36.55 | 36.72 | +0.44% | |
| 36.05 | 36.64 | 36.05 | 36.56 | +0.63% | |
| 36.32 | 36.62 | 36.03 | 36.33 | +0.19% | |
| 36.54 | 36.98 | 36.15 | 36.26 | -0.22% | |
| 36.31 | 36.69 | 36.14 | 36.34 | +0.06% | |
| 36.94 | 37.06 | 36.32 | 36.32 | -0.74% | |
| 36.43 | 37.04 | 36.43 | 36.59 | +0.83% | |
| 35.90 | 36.30 | 35.90 | 36.29 | +1.00% | |
| 37.00 | 37.19 | 35.83 | 35.93 | -2.39% | |
| 37.47 | 37.91 | 36.76 | 36.81 | -1.81% | |
| 37.93 | 38.18 | 37.47 | 37.49 | -0.64% | |
| 38.08 | 38.14 | 37.52 | 37.73 | +0.08% | |
| 37.78 | 37.87 | 37.60 | 37.70 | -0.16% | |
| 37.90 | 38.32 | 37.74 | 37.76 | +0.16% | |
| 37.44 | 37.79 | 37.09 | 37.70 | +0.72% | |
| 37.51 | 37.60 | 37.10 | 37.43 | +0.56% | |
| 37.23 | 37.63 | 37.17 | 37.22 | -0.83% | |
| 37.36 | 37.80 | 37.36 | 37.53 | +0.24% | |
| 37.11 | 37.90 | 37.11 | 37.44 | +0.92% | |
| 36.53 | 37.48 | 36.53 | 37.10 | +1.56% | |
| 36.66 | 37.04 | 36.44 | 36.53 | -0.46% | |
| 36.38 | 36.81 | 35.74 | 36.70 | +1.35% | |
| 36.78 | 37.60 | 36.08 | 36.21 | -0.90% | |
| 36.81 | 36.98 | 36.17 | 36.54 | -1.00% | |
| 36.88 | 37.08 | 36.54 | 36.91 | +1.46% | |
| 36.60 | 36.60 | 35.93 | 36.38 | +1.39% | |
| 35.59 | 36.09 | 35.59 | 35.88 | +0.39% | |
| 36.07 | 36.27 | 35.58 | 35.74 | -1.27% | |
| 36.41 | 36.76 | 36.17 | 36.20 | -0.82% | |
| 36.69 | 36.89 | 36.45 | 36.50 | -0.41% | |
| 36.22 | 37.19 | 36.22 | 36.65 | +1.38% | |
| 35.95 | 36.55 | 35.57 | 36.15 | +1.66% | |
| 35.31 | 36.05 | 34.55 | 35.56 | -1.22% | |
| 35.52 | 36.27 | 35.19 | 36.00 | +1.72% | |
| 35.39 | 35.60 | 34.96 | 35.39 | +0.23% | |
| 34.56 | 35.88 | 34.28 | 35.31 | +1.90% | |
| 34.21 | 34.95 | 33.98 | 34.65 | +0.87% | |
| 34.05 | 34.41 | 34.02 | 34.35 | +1.06% | |
| 35.19 | 35.40 | 33.72 | 33.99 | -3.74% | |
| 35.81 | 35.82 | 34.83 | 35.31 | -1.20% | |
| 34.98 | 35.74 | 34.98 | 35.74 | +1.62% | |
| 34.83 | 35.40 | 34.79 | 35.17 | +0.69% | |
| 35.07 | 35.28 | 34.63 | 34.93 | -0.17% | |
| 34.46 | 35.09 | 34.35 | 34.99 | +2.01% | |
| 35.22 | 35.42 | 33.96 | 34.30 | -2.53% | |
| 34.83 | 35.28 | 34.67 | 35.19 | +1.71% | |
| 33.77 | 34.61 | 33.77 | 34.60 | +2.46% | |
| 33.31 | 33.95 | 33.30 | 33.77 | +1.47% | |
| 33.08 | 33.62 | 33.08 | 33.28 | +0.21% | |
| 32.86 | 33.30 | 32.79 | 33.21 | +0.94% | |
| 33.52 | 33.52 | 32.86 | 32.90 | -0.87% | |
| 33.73 | 33.80 | 33.16 | 33.19 | -1.83% | |
| 33.95 | 34.22 | 33.81 | 33.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTRE chart for longer ranges.