CareTrust REIT, Inc. - Common Stock (CTRE)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	31.33	31.95	31.33	31.80	1,783,481	31.80
7/30/2025	31.26	31.94	31.18	31.49	1,908,098	31.49
7/29/2025	30.75	31.30	30.71	31.23	1,283,670	31.23
7/28/2025	31.22	31.32	30.51	30.55	1,092,146	30.55
7/25/2025	31.34	31.42	30.92	31.26	1,098,259	31.26
7/24/2025	31.01	31.47	31.01	31.26	1,447,248	31.26
7/23/2025	30.71	31.31	30.52	31.28	2,268,082	31.28
7/22/2025	30.39	30.88	30.39	30.77	1,866,911	30.77
7/21/2025	30.42	30.59	30.26	30.39	1,207,332	30.39
7/18/2025	30.31	30.49	30.21	30.34	981,049	30.34
7/17/2025	30.42	30.62	30.22	30.29	1,573,416	30.29
7/16/2025	30.86	31.11	30.38	30.41	1,706,505	30.41
7/15/2025	31.16	31.33	30.71	30.71	1,578,566	30.71
7/14/2025	30.88	31.34	30.83	31.27	1,732,907	31.27
7/11/2025	30.70	30.96	30.48	30.73	1,739,650	30.73
7/10/2025	30.79	31.11	30.59	30.64	4,165,191	30.64
7/09/2025	30.85	31.13	30.66	30.97	2,499,470	30.97
7/08/2025	30.89	31.16	30.72	30.95	2,685,320	30.95
7/07/2025	31.17	31.50	30.92	31.04	1,668,797	31.04
7/03/2025	30.83	31.20	30.77	31.20	771,576	31.20
7/02/2025	30.39	30.80	30.33	30.70	2,389,004	30.70
7/01/2025	30.60	30.79	30.26	30.46	3,080,905	30.46
6/30/2025	30.34	30.69	29.91	30.60	2,570,110	30.60
6/27/2025	30.43	30.64	30.32	30.60	3,203,201	30.27
6/26/2025	30.58	30.80	30.31	30.56	1,373,101	30.23
6/25/2025	30.49	30.67	30.18	30.51	1,812,018	30.18
6/24/2025	30.72	30.82	30.23	30.69	1,840,249	30.35
6/23/2025	30.21	30.69	30.07	30.67	3,149,617	30.33
6/20/2025	29.97	30.19	29.52	30.05	3,796,569	29.72
6/18/2025	29.28	30.18	29.09	29.88	3,868,279	29.55
6/17/2025	28.41	29.39	28.41	29.16	1,915,878	28.84
6/16/2025	28.85	28.97	27.81	28.10	1,161,888	27.79
6/13/2025	29.25	29.25	28.67	28.81	952,978	28.49
6/12/2025	29.00	29.06	28.70	29.01	678,955	28.69
6/11/2025	28.68	29.17	28.68	28.88	1,299,295	28.56
6/10/2025	28.81	29.04	28.67	28.74	1,021,159	28.43
6/09/2025	29.01	29.06	28.43	28.70	1,461,653	28.39
6/06/2025	29.31	29.34	29.05	29.09	1,088,345	28.77
6/05/2025	29.00	29.21	28.67	29.17	1,044,717	28.85
6/04/2025	28.79	29.18	28.79	28.97	773,720	28.65
6/03/2025	28.98	28.99	28.49	28.81	1,265,146	28.49
6/02/2025	28.54	29.40	28.54	28.96	1,509,811	28.64
5/30/2025	28.51	28.82	28.28	28.76	1,286,775	28.45
5/29/2025	28.76	28.82	28.26	28.55	1,961,262	28.24
5/28/2025	29.01	29.25	28.53	28.63	1,444,148	28.32
5/27/2025	29.36	29.36	28.80	29.16	1,361,674	28.84
5/23/2025	28.46	28.64	28.25	28.60	1,059,137	28.29
5/22/2025	28.75	28.87	28.30	28.32	1,121,972	28.01
5/21/2025	29.53	29.53	28.59	28.81	2,576,228	28.49
5/20/2025	29.25	29.75	29.25	29.61	2,419,353	29.29
5/19/2025	29.19	29.48	29.11	29.36	1,704,052	29.04
5/16/2025	28.69	29.29	28.65	29.18	1,124,744	28.86
5/15/2025	28.22	28.69	28.22	28.64	1,216,064	28.33
5/14/2025	28.40	28.40	27.72	28.04	1,296,284	27.73
5/13/2025	28.83	28.96	28.15	28.28	1,197,423	27.97
5/12/2025	29.16	29.33	28.44	28.66	1,510,337	28.35
5/09/2025	29.07	29.25	28.92	29.15	922,151	28.83
5/08/2025	29.18	29.44	28.76	28.95	925,570	28.63
5/07/2025	29.45	29.75	29.12	29.16	1,467,652	28.84
5/06/2025	28.85	29.63	28.85	29.47	1,408,091	29.15
5/05/2025	28.63	28.92	28.20	28.92	1,455,311	28.60
5/02/2025	27.69	28.97	27.27	28.54	2,232,000	28.23
5/01/2025	29.15	29.29	28.84	29.07	1,812,351	28.75