CareTrust REIT, Inc. (CTRE) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +13.2%
- 3M
- +8.4%
- YTD
- +15.1%
- 1Y
- +34.7%
- 3Y
- +28.9%
- 5Y
- +12.1%
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
- +11.9%
CTRE Stock Price Trajectory (2014–2026)
As of July 8, 2026, CareTrust REIT, Inc. (CTRE) trades at $41.80, representing a +34.7% return over the past year. The stock has delivered a +102.2% total return over five years (+12.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.89 on May 14, 2026. From this peak, CTRE has corrected -2.5%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SBRA (+8.3% 1Y), LTC (+11.4% 1Y), and GMRE (+0.4% 1Y), CTRE has underperformed the peer group average. Compare CTRE vs SBRA →
CTRE Historical Price Data · from 2014
Rows 1–50 of 3,045| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 41.74 | 42.22 | 41.65 | 41.80 | 2.07M | +0.99% |
| 2026-07-06 | 41.75 | 42.05 | 41.20 | 41.39 | 2.11M | -0.89% |
| 2026-07-02 | 41.16 | 41.84 | 40.90 | 41.76 | 2.39M | +2.10% |
| 2026-07-01 | 40.30 | 41.33 | 40.23 | 40.90 | 2.64M | +1.36% |
| 2026-06-30 | 39.75 | 41.20 | 39.16 | 40.35 | 3.24M | -0.30% |
| 2026-06-29 | 40.34 | 40.48 | 39.50 | 40.47 | 3.00M | -0.88% |
| 2026-06-26 | 40.16 | 40.90 | 39.84 | 40.83 | 5.00M | +2.59% |
| 2026-06-25 | 39.49 | 39.96 | 39.16 | 39.80 | 2.17M | +1.02% |
| 2026-06-24 | 39.05 | 39.50 | 38.67 | 39.40 | 3.21M | +1.55% |
| 2026-06-23 | 37.82 | 38.80 | 37.69 | 38.80 | 2.64M | +3.49% |
| 2026-06-22 | 37.13 | 37.60 | 36.79 | 37.49 | 2.72M | +1.16% |
| 2026-06-18 | 36.57 | 37.11 | 36.05 | 37.06 | 6.29M | +1.87% |
| 2026-06-17 | 36.89 | 37.04 | 36.26 | 36.38 | 3.53M | -1.76% |
| 2026-06-16 | 37.25 | 37.54 | 36.75 | 37.03 | 2.46M | -0.03% |
| 2026-06-15 | 36.90 | 37.04 | 36.42 | 37.04 | 5.09M | +0.52% |
| 2026-06-12 | 36.97 | 37.22 | 36.50 | 36.85 | 3.42M | +0.27% |
| 2026-06-11 | 38.00 | 38.31 | 36.73 | 36.75 | 3.57M | -2.60% |
| 2026-06-10 | 38.04 | 38.27 | 37.23 | 37.73 | 2.19M | +0.08% |
| 2026-06-09 | 37.04 | 38.09 | 36.85 | 37.70 | 3.54M | +2.11% |
| 2026-06-08 | 38.09 | 38.34 | 36.53 | 36.92 | 3.79M | -2.77% |
| 2026-06-05 | 37.17 | 38.48 | 37.02 | 37.97 | 2.13M | +1.42% |
| 2026-06-04 | 38.55 | 38.74 | 37.13 | 37.44 | 2.02M | -1.55% |
| 2026-06-03 | 38.59 | 38.94 | 37.99 | 38.03 | 1.94M | -1.82% |
| 2026-06-02 | 39.51 | 39.58 | 38.62 | 38.73 | 1.73M | -1.56% |
| 2026-06-01 | 40.50 | 40.88 | 39.24 | 39.35 | 1.55M | -3.60% |
| 2026-05-29 | 41.06 | 41.15 | 40.48 | 40.82 | 1.35M | -0.99% |
| 2026-05-28 | 41.64 | 41.76 | 40.92 | 41.23 | 1.25M | -1.08% |
| 2026-05-27 | 41.91 | 41.97 | 41.60 | 41.68 | 1.10M | -0.64% |
| 2026-05-26 | 41.57 | 42.00 | 41.23 | 41.95 | 1.65M | +1.97% |
| 2026-05-22 | 41.16 | 41.30 | 40.75 | 41.14 | 352K | +0.32% |
| 2026-05-21 | 41.14 | 41.16 | 40.66 | 41.01 | 2.59M | -1.18% |
| 2026-05-20 | 41.55 | 41.75 | 41.24 | 41.50 | 1.86M | +0.61% |
| 2026-05-19 | 40.94 | 41.39 | 40.54 | 41.25 | 8.06M | -0.65% |
| 2026-05-18 | 41.27 | 41.84 | 41.26 | 41.52 | 1.10M | +0.92% |
| 2026-05-15 | 41.63 | 42.01 | 41.02 | 41.14 | 1.59M | -1.88% |
| 2026-05-14 | 42.89 | 42.89 | 41.84 | 41.93 | 1.25M | -1.20% |
| 2026-05-13 | 41.95 | 42.45 | 41.38 | 42.44 | 1.78M | +0.83% |
| 2026-05-12 | 40.64 | 42.13 | 40.45 | 42.09 | 2.38M | +3.90% |
| 2026-05-11 | 41.73 | 41.85 | 40.39 | 40.51 | 2.74M | -2.62% |
| 2026-05-08 | 40.69 | 41.61 | 40.14 | 41.60 | 2.73M | +5.29% |
| 2026-05-07 | 39.45 | 39.67 | 38.81 | 39.51 | 1.27M | +0.08% |
| 2026-05-06 | 39.39 | 39.72 | 39.19 | 39.48 | 1.42M | +0.36% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +34.7% over the past year, beating its 5-year annualized CAGR of +12.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CTRE's all-time high price?
CareTrust REIT, Inc. reached $42.89 on 2026-05-14. The 52-week high is $42.89. Current 1-year return of +34.7% 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.