CareTrust REIT, Inc. (CTRE) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
CTRE Historical Performance
Short-Term Returns
CTRE Stock Price Trajectory (2014–2026)
As of May 6, 2026, CareTrust REIT, Inc. (CTRE) trades at $39.34, representing a +36.0% return over the past year. The stock has delivered a +101.5% total return over five years (+11.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $41.72 on February 27, 2026. From this peak, CTRE has corrected -5.7%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SBRA (+17.9% 1Y), LTC (+10.5% 1Y), and GMRE (-7.8% 1Y), CTRE has outperformed the peer group average. Compare CTRE vs SBRA →
CTRE Historical Price Data (2014–2026)
Showing 30 of 3,003 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 39.72 | 39.72 | 38.93 | 39.34 | 884K | -0.41% |
| 2026-05-04 | 38.92 | 39.59 | 38.80 | 39.50 | 1.46M | +0.79% |
| 2026-05-01 | 39.50 | 39.57 | 39.05 | 39.19 | 960K | -0.66% |
| 2026-04-30 | 39.02 | 39.51 | 38.87 | 39.45 | 1.60M | +1.28% |
| 2026-04-29 | 39.98 | 40.00 | 38.72 | 38.95 | 1.84M | -1.94% |
| 2026-04-28 | 39.22 | 39.73 | 39.15 | 39.72 | 1.83M | +2.48% |
| 2026-04-27 | 38.01 | 38.80 | 37.94 | 38.76 | 1.19M | +2.11% |
| 2026-04-24 | 37.89 | 38.24 | 37.79 | 37.96 | 1.68M | -0.05% |
| 2026-04-23 | 37.62 | 38.41 | 37.51 | 37.98 | 2.04M | +1.82% |
| 2026-04-22 | 38.42 | 38.66 | 36.91 | 37.30 | 1.34M | -2.76% |
| 2026-04-21 | 39.42 | 39.42 | 38.15 | 38.36 | 2.10M | -2.69% |
| 2026-04-20 | 39.63 | 39.78 | 39.29 | 39.42 | 1.85M | -0.20% |
| 2026-04-17 | 39.70 | 39.79 | 39.33 | 39.50 | 1.64M | -0.01% |
| 2026-04-16 | 39.71 | 40.08 | 39.49 | 39.51 | 992K | -0.57% |
| 2026-04-15 | 39.12 | 39.82 | 39.01 | 39.73 | 1.39M | +0.97% |
| 2026-04-14 | 38.50 | 39.51 | 38.39 | 39.35 | 2.26M | +1.29% |
| 2026-04-13 | 39.48 | 39.67 | 38.53 | 38.85 | 967K | -2.12% |
| 2026-04-10 | 39.36 | 39.74 | 39.36 | 39.69 | 1.51M | +0.68% |
| 2026-04-09 | 38.73 | 39.91 | 38.56 | 39.42 | 1.73M | +1.68% |
| 2026-04-08 | 38.84 | 39.11 | 38.59 | 38.77 | 2.87M | +0.52% |
| 2026-04-07 | 37.80 | 38.62 | 37.53 | 38.57 | 2.63M | +3.10% |
| 2026-04-06 | 38.01 | 38.38 | 37.28 | 37.41 | 2.55M | -2.37% |
| 2026-04-02 | 37.36 | 38.41 | 37.23 | 38.32 | 2.03M | +3.20% |
| 2026-04-01 | 36.56 | 37.29 | 36.31 | 37.13 | 1.80M | +1.31% |
| 2026-03-31 | 36.53 | 37.09 | 36.10 | 36.65 | 2.42M | 0.00% |
| 2026-03-30 | 37.53 | 37.59 | 36.52 | 36.65 | 2.04M | -1.29% |
| 2026-03-27 | 37.24 | 37.54 | 37.11 | 37.13 | 1.63M | -0.38% |
| 2026-03-26 | 37.38 | 37.75 | 37.17 | 37.27 | 1.48M | -0.85% |
| 2026-03-25 | 37.31 | 38.04 | 37.24 | 37.59 | 2.39M | +1.21% |
| 2026-03-24 | 37.21 | 37.65 | 37.03 | 37.14 | 2.54M | -0.83% |
See CTRE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CTRE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CTRE vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonCTRE — Frequently Asked Questions
Quick answers to the most common questions about buying CTRE stock.
How has CTRE stock performed recently?
CTRE returned +36.0% over the past year, beating its 5-year annualized CAGR of +11.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CTRE's all-time high price?
CareTrust REIT, Inc. reached $41.72 on 2026-02-27. The 52-week high is $41.72. Current 1-year return of +36.0% places the stock closer to historical peaks.
Where can I download CTRE historical price data?
This page provides CTRE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.