CareTrust REIT, Inc. (CTRE) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CTRE Stock Price Trajectory (2014–2026)
As of March 1, 2026, CareTrust REIT, Inc. (CTRE) trades at $40.62, representing a +57.0% return over the past year. The stock has delivered a +12.2% return over five years, 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 -2.6%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers OHI (+31.0% 1Y), SBRA (+23.7% 1Y), and NHI (+17.3% 1Y), CTRE has outperformed the peer group average. Compare CTRE vs OHI →
Historical Price Data
Showing 30 of 2,957 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 41.14 | 41.72 | 40.53 | 40.62 | 40 | -1.26% |
| 2026-02-26 | 41.05 | 41.31 | 40.55 | 41.14 | 41 | +0.51% |
| 2026-02-25 | 40.56 | 40.95 | 40.25 | 40.93 | 40 | +0.79% |
| 2026-02-24 | 40.56 | 40.91 | 39.99 | 40.61 | 40 | +0.27% |
| 2026-02-23 | 40.27 | 40.87 | 40.14 | 40.50 | 40 | +1.12% |
| 2026-02-20 | 40.06 | 40.32 | 39.61 | 40.05 | 40 | +0.28% |
| 2026-02-19 | 40.27 | 40.47 | 39.82 | 39.94 | 1.12M | -0.52% |
| 2026-02-18 | 40.77 | 41.05 | 40.04 | 40.15 | 2.21M | -1.71% |
| 2026-02-17 | 40.81 | 40.93 | 40.28 | 40.85 | 40K | +2.10% |
| 2026-02-13 | 40.20 | 40.50 | 39.22 | 40.01 | 2.57M | -0.32% |
| 2026-02-12 | 39.63 | 40.41 | 39.50 | 40.14 | 2.48M | +1.90% |
| 2026-02-11 | 38.98 | 39.44 | 38.59 | 39.39 | 2.21M | +1.68% |
| 2026-02-10 | 38.41 | 38.94 | 38.25 | 38.74 | 2.06M | +0.86% |
| 2026-02-09 | 38.82 | 38.90 | 38.09 | 38.41 | 1.99M | -1.11% |
| 2026-02-06 | 38.75 | 39.27 | 38.66 | 38.84 | 1.96M | +0.60% |
| 2026-02-05 | 36.69 | 38.80 | 36.69 | 38.61 | 2.08M | +5.61% |
| 2026-02-04 | 36.86 | 37.00 | 36.12 | 36.56 | 1.46M | -0.33% |
| 2026-02-03 | 36.41 | 36.73 | 35.60 | 36.68 | 2.64M | +0.74% |
| 2026-02-02 | 37.26 | 37.37 | 36.33 | 36.41 | 2.15M | -2.49% |
| 2026-01-30 | 36.97 | 37.40 | 36.84 | 37.34 | 1.69M | +0.70% |
| 2026-01-29 | 36.69 | 37.40 | 36.30 | 37.08 | 1.46M | +1.53% |
| 2026-01-28 | 36.16 | 36.77 | 36.09 | 36.52 | 1.50M | +1.05% |
| 2026-01-27 | 36.93 | 37.15 | 36.05 | 36.14 | 1.69M | -2.40% |
| 2026-01-26 | 37.00 | 37.26 | 36.80 | 37.03 | 1.48M | +0.49% |
| 2026-01-24 | 36.55 | 37.02 | 36.25 | 36.85 | 1.10M | 0.00% |
| 2026-01-23 | 36.55 | 37.02 | 36.25 | 36.85 | 1.54M | +0.85% |
| 2026-01-22 | 37.63 | 37.63 | 36.50 | 36.54 | 1.69M | -2.27% |
| 2026-01-21 | 37.40 | 37.75 | 36.90 | 37.39 | 2.04M | +0.11% |
| 2026-01-20 | 37.38 | 37.69 | 37.24 | 37.35 | 2.22M | -1.09% |
| 2026-01-16 | 37.40 | 37.85 | 37.23 | 37.76 | 1.99M | +0.77% |
See CTRE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CTRE Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CTRE vs WELL
See how CTRE stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has CTRE stock performed recently?
CTRE returned +57.0% over the past year, beating its 5-year annualized CAGR of +12.2%. 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 +57.0% 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.