Get the Stockscreener App
24.70
0.69%
+0.1508
CareTrust REIT Inc Stock (CTRE) Price History
The historical daily chart and data for CareTrust REIT Inc stock (CTRE), show that the latest closing stock price as of May 10, 2024, is $24.70.
- CareTrust REIT Inc all-time high stock price is $26.43, occurred on May 03, 2024.
- The lowest CareTrust REIT Inc stock price recorded was $16.71 on May 04, 2022. Since then, CareTrust REIT Inc's stock price has risen over 47.82% to $24.70 now.
- The 52-week high stock price for CTRE is $26.43, representing a 7.00% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for CTRE is $18.18, indicating a -26.40% decrease from the current share price, occurred on May 26, 2023.
- The closing price of CareTrust REIT Inc (CTRE) stock in the beginning of 2023 was $17.20. The stock closed the year at $17.27, a gain of over 0.41% for the year.
The table below shows more information about CTRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $24.77 | $24.59 | $0.18 | 74,170.0 | +0.61% |
| May 09, 2024 | $24.92 | $24.53 | $0.39 | 931,805.0 | -1.09% |
| May 08, 2024 | $24.93 | $24.59 | $0.345 | 751,539.0 | -0.24% |
| May 07, 2024 | $25.11 | $24.74 | $0.365 | 1,062,184.0 | +0.04% |
| May 06, 2024 | $25.20 | $24.81 | $0.39 | 938,678.0 | -0.40% |
| May 03, 2024 | $26.43 | $24.46 | $1.97 | 1,741,983.0 | -1.34% |
| May 02, 2024 | $25.34 | $24.98 | $0.365 | 871,814.0 | +1.52% |
| May 01, 2024 | $25.25 | $24.56 | $0.685 | 960,864.0 | +0.85% |
| Apr 30, 2024 | $24.84 | $24.39 | $0.45 | 1,055,106.0 | +0.20% |
| Apr 29, 2024 | $24.71 | $24.34 | $0.3625 | 653,349.0 | +1.48% |
| Apr 26, 2024 | $24.45 | $23.92 | $0.525 | 587,348.0 | +1.50% |
| Apr 25, 2024 | $24.02 | $23.62 | $0.395 | 866,661.0 | +0.59% |
| Apr 24, 2024 | $23.98 | $23.65 | $0.325 | 614,813.0 | -0.38% |
| Apr 23, 2024 | $23.94 | $23.57 | $0.365 | 1,084,580.0 | +1.31% |
| Apr 22, 2024 | $23.76 | $23.26 | $0.50 | 1,076,058.0 | -0.42% |
| Apr 19, 2024 | $23.98 | $23.55 | $0.425 | 744,802.0 | -0.21% |
| Apr 18, 2024 | $23.74 | $23.40 | $0.34 | 775,649.0 | +0.94% |
| Apr 17, 2024 | $23.66 | $23.38 | $0.285 | 942,942.0 | +0.21% |
| Apr 16, 2024 | $23.57 | $23.32 | $0.245 | 762,968.0 | -0.38% |
| Apr 15, 2024 | $23.80 | $23.28 | $0.52 | 709,436.0 | -0.42% |
| Apr 12, 2024 | $23.79 | $23.55 | $0.245 | 767,931.0 | -0.13% |
| Apr 11, 2024 | $23.75 | $23.55 | $0.205 | 680,788.0 | +0.59% |
| Apr 10, 2024 | $24.01 | $23.34 | $0.67 | 1,246,530.0 | -3.17% |
CareTrust REIT Inc Stock (CTRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CareTrust REIT Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CareTrust REIT Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
CareTrust REIT Inc Stock (CTRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.43 | $24.46 | $1.97 | 7,333,037.0 | -0.08% |
| Apr, 2024 | $24.84 | $23.26 | $1.58 | 19,471,342.0 | +1.44% |
| Mar, 2024 | $24.57 | $22.48 | $2.09 | 31,768,500.0 | +8.02% |
| Feb, 2024 | $23.30 | $20.10 | $3.20 | 35,971,618.0 | +7.84% |
| Jan, 2024 | $22.52 | $20.92 | $1.60 | 20,114,728.0 | -6.52% |
CareTrust REIT Inc Stock (CTRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.49 | $22.22 | $1.27 | 37,850,603.0 | -3.03% |
| Nov, 2023 | $23.19 | $21.15 | $2.04 | 23,891,456.0 | +7.25% |
| Oct, 2023 | $22.13 | $19.87 | $2.26 | 27,106,691.0 | +4.98% |
| Sep, 2023 | $20.85 | $19.67 | $1.18 | 27,654,344.0 | +1.74% |
| Aug, 2023 | $20.90 | $19.43 | $1.47 | 19,696,491.0 | -3.08% |
| Jul, 2023 | $21.37 | $19.25 | $2.12 | 15,452,964.0 | +4.68% |
| Jun, 2023 | $20.14 | $19.05 | $1.09 | 17,158,288.0 | +2.37% |
| May, 2023 | $20.35 | $18.18 | $2.17 | 10,270,683.0 | -0.46% |
| Apr, 2023 | $20.37 | $18.60 | $1.77 | 9,138,739.0 | -0.46% |
| Mar, 2023 | $19.62 | $17.86 | $1.76 | 11,123,674.0 | +0.00% |
CareTrust REIT Inc Stock (CTRE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $17.31 | $16.71 | $0.60 | 1,213,512.0 | +0.00% |
0.00%
0.35%
Cap:
|
Volume (24h):