CareTrust REIT, Inc. (CTRE) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +4.5%
- 3M
- -7.1%
- YTD
- +5.2%
- 1Y
- +7.5%
- 3Y
- +20.6%
- 5Y
- +13.0%
Loading 10-year price history...
CTRE Historical Performance
CTRE Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -29.5%
- 2015 annual price return
- -8.7%
- 2016 annual price return
- +43.2%
- 2017 annual price return
- +9.7%
- 2018 annual price return
- +9.0%
- 2019 annual price return
- +15.3%
- 2020 annual price return
- +9.9%
- 2021 annual price return
- +6.6%
- 2022 annual price return
- -19.7%
- 2023 annual price return
- +19.5%
- 2024 annual price return
- +21.0%
- 2025 annual price return
- +36.3%
- 2026 annual price return
- -0.8%
CTRE Stock Price Trajectory (2014–2026)
As of November 8, 2026, CareTrust REIT, Inc. (CTRE) trades at $38.21, representing a +7.5% return over the past year. The stock has delivered a +113.9% total return over five years (+13.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $43.62 on July 28, 2026. From this peak, CTRE has corrected -12.4%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers SBRA (+11.5% 1Y), LTC (+26.0% 1Y), and GMRE (+2.7% 1Y), CTRE has underperformed the peer group average. Compare CTRE vs SBRA →
CTRE Historical Price Data · from 2014
Rows 1–50 of 3,131| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 36.75 | 38.29 | 36.64 | 38.21 | 3.18M | +2.77% |
| 2026-11-05 | 38.10 | 38.27 | 37.01 | 37.18 | 2.27M | -2.03% |
| 2026-11-04 | 37.31 | 38.15 | 36.82 | 37.95 | 2.80M | +3.38% |
| 2026-11-03 | 36.15 | 36.89 | 36.09 | 36.71 | 3.72M | +1.58% |
| 2026-11-02 | 36.35 | 36.55 | 36.12 | 36.14 | 5.33M | -0.69% |
| 2026-10-30 | 36.47 | 36.74 | 36.22 | 36.39 | 2.09M | +0.36% |
| 2026-10-29 | 35.92 | 36.40 | 35.71 | 36.26 | 2.09M | +2.28% |
| 2026-10-28 | 35.84 | 35.96 | 35.15 | 35.45 | 3.92M | -1.91% |
| 2026-10-27 | 36.73 | 37.35 | 35.99 | 36.14 | 2.45M | -2.27% |
| 2026-10-26 | 36.69 | 37.30 | 36.69 | 36.98 | 1.46M | +0.98% |
| 2026-10-23 | 36.92 | 37.10 | 36.44 | 36.62 | 2.45M | 0.00% |
| 2026-10-22 | 35.84 | 36.73 | 35.66 | 36.62 | 2.29M | +2.72% |
| 2026-10-21 | 36.50 | 36.74 | 35.59 | 35.65 | 2.42M | -2.19% |
| 2026-10-20 | 35.85 | 36.55 | 35.85 | 36.45 | 1.67M | +1.70% |
| 2026-10-19 | 36.36 | 36.63 | 35.82 | 35.84 | 2.35M | -1.94% |
| 2026-10-16 | 36.75 | 36.87 | 36.32 | 36.55 | 2.24M | -0.11% |
| 2026-10-15 | 36.47 | 37.07 | 36.47 | 36.59 | 2.13M | +0.77% |
| 2026-10-14 | 36.49 | 36.70 | 36.13 | 36.31 | 1.64M | -0.68% |
| 2026-10-13 | 37.06 | 37.09 | 36.43 | 36.56 | 2.34M | -0.22% |
| 2026-10-12 | 36.10 | 36.66 | 35.94 | 36.64 | 1.73M | +1.69% |
| 2026-10-09 | 36.09 | 36.28 | 35.86 | 36.03 | 1.30M | +0.67% |
| 2026-10-08 | 35.63 | 36.05 | 35.28 | 35.79 | 2.87M | -0.08% |
| 2026-10-07 | 36.59 | 36.74 | 35.82 | 35.82 | 4.04M | -2.00% |
| 2026-10-06 | 36.30 | 36.62 | 36.12 | 36.55 | 4.35M | +0.97% |
| 2026-10-05 | 36.51 | 36.72 | 36.15 | 36.20 | 3.60M | -0.28% |
| 2026-10-02 | 36.25 | 36.51 | 35.92 | 36.30 | 5.68M | +1.09% |
| 2026-10-01 | 36.43 | 36.48 | 35.86 | 35.91 | 2.15M | -1.83% |
| 2026-09-30 | 36.90 | 36.95 | 36.57 | 36.58 | 2.60M | -1.67% |
| 2026-09-29 | 37.27 | 37.50 | 36.91 | 37.20 | 2.08M | -0.59% |
| 2026-09-28 | 37.55 | 37.60 | 37.05 | 37.42 | 2.04M | +0.03% |
| 2026-09-25 | 37.27 | 37.43 | 36.96 | 37.41 | 1.68M | +0.24% |
| 2026-09-24 | 37.48 | 37.78 | 37.16 | 37.32 | 1.66M | +0.40% |
| 2026-09-23 | 37.21 | 37.38 | 36.85 | 37.17 | 1.89M | -0.69% |
| 2026-09-22 | 37.62 | 37.72 | 37.25 | 37.43 | 2.16M | -0.66% |
| 2026-09-21 | 37.39 | 37.91 | 37.39 | 37.68 | 1.71M | +0.37% |
| 2026-09-18 | 38.09 | 38.14 | 37.39 | 37.54 | 5.64M | -1.65% |
| 2026-09-17 | 38.09 | 38.37 | 37.95 | 38.17 | 1.62M | +0.50% |
| 2026-09-16 | 38.46 | 38.71 | 37.67 | 37.98 | 2.34M | -1.15% |
| 2026-09-15 | 38.28 | 39.39 | 37.75 | 38.42 | 3.19M | +0.81% |
| 2026-09-14 | 39.06 | 39.39 | 37.88 | 38.11 | 2.45M | -1.32% |
| 2026-09-11 | 39.01 | 39.15 | 38.52 | 38.62 | 1.39M | -0.52% |
| 2026-09-10 | 39.42 | 39.65 | 38.59 | 38.82 | 1.63M | -0.56% |
| 2026-09-09 | 39.46 | 39.50 | 38.73 | 39.04 | 2.54M | -0.71% |
| 2026-09-08 | 39.39 | 39.57 | 38.73 | 39.32 | 1.67M | +0.79% |
| 2026-09-04 | 39.45 | 40.08 | 38.99 | 39.01 | 1.10M | -1.51% |
| 2026-09-03 | 39.74 | 39.81 | 39.23 | 39.61 | 1.66M | +0.10% |
| 2026-09-02 | 39.90 | 40.13 | 39.30 | 39.57 | 2.14M | -0.90% |
| 2026-09-01 | 39.16 | 39.95 | 39.05 | 39.93 | 2.06M | +2.52% |
| 2026-08-31 | 38.88 | 39.04 | 38.37 | 38.95 | 2.91M | -0.20% |
| 2026-08-28 | 39.50 | 39.63 | 39.00 | 39.03 | 1.01M | -0.84% |
CTRE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CTRE — Frequently Asked Questions
Quick answers to the most common questions about buying CTRE stock.
How has CTRE stock performed recently?
CTRE returned +7.5% over the past year, beating its 5-year annualized CAGR of +13.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CTRE's all-time high price?
CareTrust REIT, Inc. reached $43.62 on 2026-07-28. The 52-week high is $43.62. Current 1-year return of +7.5% 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.