CareTrust REIT, Inc. (CTRE) stock
CTRENYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3010% above fair value
$36.39+0.13 (+0.36%)
Close on Oct 30, 2026Market cap $8.60BP/E 22.9Yield 3.68%
Price history
CareTrust REIT share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.39
+0.36% on the day
52-week range
$33.98 – $43.62
-16.6% from the high
Change over 52 weeks
+5.9%
From $34.35 on Oct 30, 2025
Average volume
2.41M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $36.47 | $36.74 | $36.22 | $36.39 | +0.36% | 2,093,292 |
| Oct 29, 2026 | $35.92 | $36.40 | $35.71 | $36.26 | +2.28% | 2,086,407 |
| Oct 28, 2026 | $35.84 | $35.96 | $35.15 | $35.45 | -1.91% | 3,921,529 |
| Oct 27, 2026 | $36.73 | $37.35 | $36.00 | $36.14 | -2.27% | 2,448,878 |
| Oct 26, 2026 | $36.69 | $37.30 | $36.69 | $36.98 | +0.98% | 1,464,588 |
| Oct 23, 2026 | $36.92 | $37.10 | $36.44 | $36.62 | 0.00% | 2,453,339 |
| Oct 22, 2026 | $35.84 | $36.73 | $35.66 | $36.62 | +2.72% | 2,292,668 |
| Oct 21, 2026 | $36.50 | $36.74 | $35.59 | $35.65 | -2.19% | 2,424,773 |
| Oct 20, 2026 | $35.85 | $36.55 | $35.85 | $36.45 | +1.70% | 1,670,671 |
| Oct 19, 2026 | $36.36 | $36.63 | $35.82 | $35.84 | -1.94% | 2,350,474 |
| Oct 16, 2026 | $36.75 | $36.87 | $36.32 | $36.55 | -0.11% | 2,242,017 |
| Oct 15, 2026 | $36.47 | $37.07 | $36.47 | $36.59 | +0.77% | 2,131,648 |
| Oct 14, 2026 | $36.49 | $36.70 | $36.13 | $36.31 | -0.68% | 1,641,621 |
| Oct 13, 2026 | $37.06 | $37.09 | $36.43 | $36.56 | -0.22% | 2,339,566 |
| Oct 12, 2026 | $36.10 | $36.66 | $35.94 | $36.64 | +1.69% | 1,733,476 |
| Oct 9, 2026 | $36.09 | $36.28 | $35.86 | $36.03 | +0.67% | 1,302,178 |
| Oct 8, 2026 | $35.63 | $36.05 | $35.28 | $35.79 | -0.08% | 2,871,504 |
| Oct 7, 2026 | $36.59 | $36.74 | $35.82 | $35.82 | -2.00% | 4,041,870 |
| Oct 6, 2026 | $36.30 | $36.62 | $36.12 | $36.55 | +0.97% | 4,346,247 |
| Oct 5, 2026 | $36.51 | $36.72 | $36.15 | $36.20 | -0.28% | 3,599,617 |
| Oct 2, 2026 | $36.25 | $36.51 | $35.92 | $36.30 | +1.09% | 5,684,714 |
| Oct 1, 2026 | $36.43 | $36.48 | $35.86 | $35.91 | -1.83% | 2,147,564 |
| Sep 30, 2026 | $36.90 | $36.95 | $36.57 | $36.58 | -1.67% | 2,604,304 |
| Sep 29, 2026 | $37.27 | $37.50 | $36.91 | $37.20 | -0.59% | 2,076,879 |
| Sep 28, 2026 | $37.55 | $37.61 | $37.05 | $37.42 | +0.03% | 2,036,255 |
| Sep 25, 2026 | $37.27 | $37.43 | $36.96 | $37.41 | +0.24% | 1,684,431 |
| Sep 24, 2026 | $37.48 | $37.79 | $37.16 | $37.32 | +0.40% | 1,656,610 |
| Sep 23, 2026 | $37.21 | $37.38 | $36.85 | $37.17 | -0.69% | 1,889,838 |
| Sep 22, 2026 | $37.62 | $37.72 | $37.25 | $37.43 | -0.66% | 2,164,034 |
| Sep 21, 2026 | $37.39 | $37.91 | $37.39 | $37.68 | +0.37% | 1,706,879 |
| Sep 18, 2026 | $38.09 | $38.14 | $37.39 | $37.54 | -1.65% | 5,637,044 |
| Sep 17, 2026 | $38.09 | $38.37 | $37.95 | $38.17 | +0.50% | 1,622,992 |
| Sep 16, 2026 | $38.46 | $38.71 | $37.67 | $37.98 | -1.15% | 2,340,726 |
| Sep 15, 2026 | $38.28 | $39.39 | $37.75 | $38.42 | +0.81% | 3,185,819 |
| Sep 14, 2026 | $39.06 | $39.39 | $37.88 | $38.11 | -1.32% | 2,446,734 |
| Sep 11, 2026 | $39.01 | $39.15 | $38.52 | $38.62 | -0.52% | 1,388,946 |
| Sep 10, 2026 | $39.42 | $39.65 | $38.59 | $38.82 | -0.56% | 1,627,385 |
| Sep 9, 2026 | $39.46 | $39.50 | $38.73 | $39.04 | -0.71% | 2,535,337 |
| Sep 8, 2026 | $39.39 | $39.57 | $38.73 | $39.32 | +0.79% | 1,674,820 |
| Sep 4, 2026 | $39.45 | $40.08 | $38.99 | $39.01 | -1.51% | 1,095,395 |
| Sep 3, 2026 | $39.74 | $39.81 | $39.23 | $39.61 | +0.10% | 1,656,627 |
| Sep 2, 2026 | $39.90 | $40.13 | $39.30 | $39.57 | -0.90% | 2,143,137 |
| Sep 1, 2026 | $39.16 | $39.95 | $39.05 | $39.93 | +2.52% | 2,057,520 |
| Aug 31, 2026 | $38.88 | $39.04 | $38.37 | $38.95 | -0.20% | 2,906,950 |
| Aug 28, 2026 | $39.50 | $39.63 | $39.00 | $39.03 | -0.84% | 1,011,833 |
| Aug 27, 2026 | $39.78 | $39.96 | $39.31 | $39.36 | -1.45% | 1,318,907 |
| Aug 26, 2026 | $39.90 | $40.25 | $39.64 | $39.94 | +0.10% | 2,069,332 |
| Aug 25, 2026 | $39.74 | $40.09 | $39.42 | $39.90 | +0.63% | 1,773,595 |
| Aug 24, 2026 | $39.61 | $40.13 | $39.43 | $39.65 | +0.18% | 1,453,716 |
| Aug 21, 2026 | $40.00 | $40.00 | $39.38 | $39.58 | -0.45% | 2,874,324 |
| Aug 20, 2026 | $39.79 | $40.27 | $39.73 | $39.76 | -0.15% | 1,687,119 |
| Aug 19, 2026 | $39.60 | $39.86 | $39.32 | $39.82 | +1.32% | 8,451,221 |
| Aug 18, 2026 | $39.44 | $39.74 | $39.12 | $39.30 | +0.10% | 1,927,212 |
| Aug 17, 2026 | $38.61 | $39.29 | $38.61 | $39.26 | +1.26% | 1,718,117 |
| Aug 14, 2026 | $38.25 | $39.14 | $37.97 | $38.77 | -0.15% | 2,538,976 |
| Aug 13, 2026 | $39.43 | $39.82 | $38.73 | $38.83 | -0.84% | 1,565,046 |
| Aug 12, 2026 | $38.73 | $39.32 | $38.73 | $39.16 | +1.24% | 2,177,097 |
| Aug 11, 2026 | $40.35 | $40.54 | $38.45 | $38.68 | -4.30% | 3,033,878 |
| Aug 10, 2026 | $41.04 | $41.04 | $40.32 | $40.42 | -1.94% | 2,688,781 |
| Aug 7, 2026 | $40.97 | $41.38 | $40.61 | $41.22 | +0.22% | 1,934,606 |
| Aug 6, 2026 | $41.57 | $41.59 | $40.92 | $41.13 | -0.02% | 1,702,668 |
| Aug 5, 2026 | $40.78 | $41.43 | $40.34 | $41.14 | +0.73% | 2,396,588 |
| Aug 4, 2026 | $40.79 | $41.07 | $40.06 | $40.84 | -0.92% | 2,068,731 |
| Aug 3, 2026 | $42.00 | $42.28 | $41.14 | $41.22 | -1.72% | 1,776,947 |
| Jul 31, 2026 | $41.62 | $42.09 | $40.94 | $41.94 | +0.72% | 1,576,686 |
| Jul 30, 2026 | $42.28 | $42.41 | $41.07 | $41.64 | -1.65% | 1,537,808 |
| Jul 29, 2026 | $42.78 | $42.78 | $42.16 | $42.34 | -0.91% | 1,257,928 |
| Jul 28, 2026 | $43.52 | $43.62 | $42.70 | $42.73 | -0.54% | 1,713,461 |
| Jul 27, 2026 | $43.35 | $43.35 | $42.76 | $42.96 | -0.67% | 1,423,417 |
| Jul 24, 2026 | $42.71 | $43.31 | $42.71 | $43.25 | +2.13% | 2,212,232 |
| Jul 23, 2026 | $42.30 | $43.06 | $42.10 | $42.35 | -0.07% | 2,390,125 |
| Jul 22, 2026 | $43.41 | $43.60 | $42.30 | $42.38 | -2.35% | 3,040,926 |
| Jul 21, 2026 | $42.39 | $43.44 | $42.36 | $43.40 | +2.24% | 2,376,685 |
| Jul 20, 2026 | $42.74 | $42.88 | $42.16 | $42.45 | -1.00% | 1,783,480 |
| Jul 17, 2026 | $42.20 | $43.10 | $42.08 | $42.88 | +2.17% | 2,994,307 |
| Jul 16, 2026 | $40.35 | $41.99 | $40.20 | $41.97 | +4.66% | 3,325,163 |
| Jul 15, 2026 | $40.49 | $41.00 | $39.99 | $40.10 | -0.96% | 2,424,403 |
| Jul 14, 2026 | $40.50 | $40.73 | $40.12 | $40.49 | +0.40% | 2,008,533 |
| Jul 13, 2026 | $40.33 | $40.71 | $40.20 | $40.33 | +0.27% | 1,936,249 |
| Jul 10, 2026 | $40.92 | $41.10 | $40.03 | $40.22 | -1.57% | 1,816,571 |
| Jul 9, 2026 | $41.20 | $41.74 | $40.82 | $40.86 | -1.16% | 1,740,353 |
| Jul 8, 2026 | $41.80 | $42.06 | $41.27 | $41.34 | -1.10% | 2,413,292 |
| Jul 7, 2026 | $41.65 | $42.22 | $41.65 | $41.80 | +0.99% | 2,372,776 |
| Jul 6, 2026 | $41.76 | $42.05 | $41.20 | $41.39 | -0.89% | 2,181,936 |
| Jul 2, 2026 | $41.08 | $41.85 | $40.90 | $41.76 | +2.10% | 2,457,769 |
| Jul 1, 2026 | $40.30 | $41.33 | $40.24 | $40.90 | +1.36% | 2,680,169 |
| Jun 30, 2026 | $39.75 | $41.20 | $39.16 | $40.35 | -0.30% | 3,328,390 |
| Jun 29, 2026 | $40.48 | $40.48 | $39.51 | $40.47 | -0.88% | 3,237,742 |
| Jun 26, 2026 | $40.16 | $40.90 | $39.84 | $40.83 | +2.59% | 8,798,319 |
| Jun 25, 2026 | $39.47 | $39.96 | $39.17 | $39.80 | +1.02% | 2,265,565 |
| Jun 24, 2026 | $39.05 | $39.50 | $38.67 | $39.40 | +1.55% | 3,316,071 |
| Jun 23, 2026 | $37.86 | $38.82 | $37.69 | $38.80 | +3.49% | 3,076,235 |
| Jun 22, 2026 | $36.99 | $37.61 | $36.79 | $37.49 | +1.16% | 2,872,247 |
| Jun 18, 2026 | $36.57 | $37.11 | $36.05 | $37.06 | +1.87% | 7,262,526 |
| Jun 17, 2026 | $37.03 | $37.04 | $36.26 | $36.38 | -1.76% | 3,631,430 |
| Jun 16, 2026 | $37.25 | $37.54 | $36.75 | $37.03 | -0.03% | 2,595,240 |
| Jun 15, 2026 | $36.90 | $37.05 | $36.42 | $37.04 | +0.52% | 5,284,830 |
| Jun 12, 2026 | $36.97 | $37.22 | $36.50 | $36.85 | +0.27% | 4,049,995 |
| Jun 11, 2026 | $38.00 | $38.31 | $36.73 | $36.75 | -2.60% | 4,387,821 |
| Jun 10, 2026 | $38.04 | $38.28 | $37.24 | $37.73 | +0.08% | 2,790,925 |
| Jun 9, 2026 | $37.04 | $38.09 | $36.85 | $37.70 | +2.11% | 3,647,976 |
| Jun 8, 2026 | $38.09 | $38.35 | $36.53 | $36.92 | -2.77% | 3,886,932 |
| Jun 5, 2026 | $37.10 | $38.48 | $37.02 | $37.97 | +1.42% | 2,258,237 |
| Jun 4, 2026 | $38.55 | $38.75 | $37.13 | $37.44 | -1.55% | 2,184,178 |
| Jun 3, 2026 | $38.59 | $38.94 | $37.99 | $38.03 | -1.81% | 2,049,357 |
| Jun 2, 2026 | $39.34 | $39.58 | $38.62 | $38.73 | -1.55% | 2,422,006 |
| Jun 1, 2026 | $40.50 | $40.88 | $39.23 | $39.34 | -3.63% | 2,066,707 |
| May 29, 2026 | $41.12 | $41.49 | $40.46 | $40.82 | -1.02% | 2,340,385 |
| May 28, 2026 | $41.61 | $41.76 | $40.91 | $41.24 | -1.06% | 2,077,738 |
| May 27, 2026 | $41.91 | $41.97 | $41.60 | $41.68 | -0.67% | 1,831,963 |
| May 26, 2026 | $41.69 | $42.00 | $41.24 | $41.96 | +1.99% | 2,429,397 |
| May 22, 2026 | $41.16 | $41.30 | $40.75 | $41.14 | +0.32% | 1,713,961 |
| May 21, 2026 | $41.14 | $41.16 | $40.66 | $41.01 | -1.16% | 2,625,086 |
| May 20, 2026 | $41.27 | $41.75 | $41.24 | $41.49 | +0.58% | 2,375,483 |
| May 19, 2026 | $40.94 | $41.39 | $40.54 | $41.25 | -0.65% | 9,205,276 |
| May 18, 2026 | $41.27 | $41.85 | $41.26 | $41.52 | +0.92% | 1,168,835 |
| May 15, 2026 | $41.90 | $42.01 | $41.01 | $41.14 | -1.88% | 1,714,498 |
| May 14, 2026 | $43.03 | $43.08 | $41.84 | $41.93 | -1.20% | 1,406,109 |
| May 13, 2026 | $41.95 | $42.45 | $41.37 | $42.44 | +0.83% | 1,969,477 |
| May 12, 2026 | $40.64 | $42.13 | $40.40 | $42.09 | +3.80% | 2,487,400 |
| May 11, 2026 | $41.81 | $41.85 | $40.39 | $40.55 | -2.52% | 3,533,621 |
| May 8, 2026 | $40.69 | $41.61 | $40.14 | $41.60 | +5.32% | 2,840,839 |
| May 7, 2026 | $39.45 | $39.67 | $38.81 | $39.50 | +0.05% | 2,164,662 |
| May 6, 2026 | $39.46 | $39.72 | $39.19 | $39.48 | +0.36% | 1,449,262 |
| May 5, 2026 | $39.72 | $39.72 | $38.93 | $39.34 | -0.41% | 903,154 |
| May 4, 2026 | $38.92 | $39.59 | $38.80 | $39.50 | +0.79% | 1,553,169 |
| May 1, 2026 | $39.50 | $39.57 | $39.06 | $39.19 | -0.66% | 1,330,112 |
| Apr 30, 2026 | $39.00 | $39.51 | $38.87 | $39.45 | +1.28% | 1,682,512 |
| Apr 29, 2026 | $39.98 | $40.00 | $38.72 | $38.95 | -1.91% | 2,569,151 |
| Apr 28, 2026 | $39.08 | $39.73 | $39.00 | $39.71 | +2.45% | 2,381,769 |
| Apr 27, 2026 | $37.94 | $38.80 | $37.94 | $38.76 | +2.11% | 2,105,882 |
| Apr 24, 2026 | $37.89 | $38.25 | $37.79 | $37.96 | -0.05% | 1,909,103 |
| Apr 23, 2026 | $37.62 | $38.41 | $37.51 | $37.98 | +1.80% | 2,972,466 |
| Apr 22, 2026 | $38.42 | $38.66 | $36.91 | $37.31 | -2.74% | 1,694,343 |
| Apr 21, 2026 | $39.42 | $39.42 | $38.15 | $38.36 | -2.69% | 2,162,075 |
| Apr 20, 2026 | $39.63 | $39.78 | $39.29 | $39.42 | -0.20% | 1,899,427 |
| Apr 17, 2026 | $39.70 | $39.79 | $39.33 | $39.50 | 0.00% | 1,722,895 |
| Apr 16, 2026 | $39.71 | $40.09 | $39.48 | $39.50 | -0.58% | 1,596,359 |
| Apr 15, 2026 | $39.12 | $39.82 | $39.01 | $39.73 | +0.97% | 1,454,374 |
| Apr 14, 2026 | $38.58 | $39.51 | $38.39 | $39.35 | +1.29% | 2,483,501 |
| Apr 13, 2026 | $39.48 | $39.68 | $38.53 | $38.85 | -2.12% | 1,247,822 |
| Apr 10, 2026 | $39.36 | $39.74 | $39.36 | $39.69 | +0.68% | 1,551,647 |
| Apr 9, 2026 | $38.73 | $39.91 | $38.56 | $39.42 | +1.68% | 1,866,932 |
| Apr 8, 2026 | $38.97 | $39.11 | $38.60 | $38.77 | +0.52% | 2,944,537 |
| Apr 7, 2026 | $37.80 | $38.62 | $37.53 | $38.57 | +3.10% | 2,796,138 |
| Apr 6, 2026 | $38.38 | $38.38 | $37.28 | $37.41 | -2.37% | 2,630,940 |
| Apr 2, 2026 | $37.37 | $38.41 | $37.22 | $38.32 | +3.20% | 2,484,785 |
| Apr 1, 2026 | $36.56 | $37.29 | $36.31 | $37.13 | +1.31% | 1,991,955 |
| Mar 31, 2026 | $36.53 | $37.09 | $36.10 | $36.65 | 0.00% | 2,580,493 |
| Mar 30, 2026 | $37.53 | $37.59 | $36.52 | $36.65 | -1.29% | 2,192,929 |
| Mar 27, 2026 | $37.24 | $37.54 | $37.11 | $37.13 | -0.38% | 1,730,337 |
| Mar 26, 2026 | $37.38 | $37.75 | $37.17 | $37.27 | -0.85% | 1,887,504 |
| Mar 25, 2026 | $37.31 | $38.04 | $37.25 | $37.59 | +1.21% | 2,937,428 |
| Mar 24, 2026 | $37.33 | $37.65 | $37.03 | $37.14 | -0.83% | 2,622,057 |
| Mar 23, 2026 | $36.94 | $38.29 | $36.84 | $37.45 | +3.74% | 5,873,844 |
| Mar 20, 2026 | $39.17 | $39.30 | $35.65 | $36.10 | -8.03% | 43,157,440 |
| Mar 19, 2026 | $39.73 | $40.29 | $39.08 | $39.25 | -1.65% | 1,854,168 |
| Mar 18, 2026 | $39.61 | $40.39 | $39.42 | $39.91 | +0.50% | 1,690,016 |
| Mar 17, 2026 | $40.36 | $40.42 | $39.26 | $39.71 | -1.02% | 1,895,243 |
| Mar 16, 2026 | $40.43 | $40.87 | $40.10 | $40.12 | +0.22% | 1,803,513 |
| Mar 13, 2026 | $40.73 | $40.98 | $39.81 | $40.03 | -0.15% | 1,691,998 |
| Mar 12, 2026 | $39.59 | $40.43 | $39.46 | $40.09 | +0.78% | 2,014,238 |
| Mar 11, 2026 | $40.02 | $40.24 | $39.42 | $39.78 | -0.48% | 1,944,880 |
| Mar 10, 2026 | $39.69 | $40.36 | $39.50 | $39.97 | +0.20% | 1,448,637 |
| Mar 9, 2026 | $39.34 | $40.26 | $39.14 | $39.89 | -0.13% | 2,498,791 |
| Mar 6, 2026 | $39.07 | $39.96 | $39.07 | $39.94 | +1.45% | 1,682,977 |
| Mar 5, 2026 | $38.98 | $39.50 | $38.59 | $39.37 | +0.20% | 2,515,921 |
| Mar 4, 2026 | $40.05 | $40.23 | $38.91 | $39.29 | -1.80% | 2,113,624 |
| Mar 3, 2026 | $40.54 | $40.55 | $39.95 | $40.01 | -2.15% | 1,688,481 |
| Mar 2, 2026 | $40.65 | $41.07 | $40.46 | $40.89 | +0.66% | 1,666,702 |
| Feb 27, 2026 | $41.14 | $41.72 | $40.53 | $40.62 | -1.26% | 2,243,723 |
| Feb 26, 2026 | $41.05 | $41.31 | $40.56 | $41.14 | +0.51% | 1,186,999 |
| Feb 25, 2026 | $40.56 | $40.95 | $40.25 | $40.93 | +0.79% | 1,526,746 |
| Feb 24, 2026 | $40.45 | $40.91 | $39.99 | $40.61 | +0.27% | 1,645,519 |
| Feb 23, 2026 | $40.27 | $40.87 | $40.14 | $40.50 | +1.12% | 2,992,488 |
| Feb 20, 2026 | $40.09 | $40.32 | $39.61 | $40.05 | +0.28% | 1,431,731 |
| Feb 19, 2026 | $40.27 | $40.47 | $39.82 | $39.94 | -0.52% | 1,537,740 |
| Feb 18, 2026 | $40.77 | $41.05 | $40.04 | $40.15 | -2.36% | 2,222,217 |
| Feb 17, 2026 | $40.81 | $41.36 | $40.33 | $41.12 | +2.77% | 2,050,047 |
| Feb 13, 2026 | $40.20 | $40.50 | $39.22 | $40.01 | -0.32% | 2,573,727 |
| Feb 12, 2026 | $39.63 | $40.41 | $39.50 | $40.14 | +1.90% | 2,487,352 |
| Feb 11, 2026 | $38.98 | $39.44 | $38.59 | $39.39 | +1.68% | 2,209,692 |
| Feb 10, 2026 | $38.41 | $38.94 | $38.25 | $38.74 | +0.86% | 2,064,965 |
| Feb 9, 2026 | $38.82 | $38.90 | $38.10 | $38.41 | -1.11% | 1,988,441 |
| Feb 6, 2026 | $38.75 | $39.27 | $38.66 | $38.84 | +0.60% | 1,963,296 |
| Feb 5, 2026 | $36.69 | $38.80 | $36.69 | $38.61 | +5.61% | 2,082,315 |
| Feb 4, 2026 | $36.86 | $37.00 | $36.12 | $36.56 | -0.33% | 1,463,131 |
| Feb 3, 2026 | $36.41 | $36.73 | $35.60 | $36.68 | +0.74% | 2,635,938 |
| Feb 2, 2026 | $37.26 | $37.37 | $36.33 | $36.41 | -2.49% | 2,151,749 |
| Jan 30, 2026 | $36.97 | $37.40 | $36.84 | $37.34 | +0.70% | 1,685,378 |
| Jan 29, 2026 | $36.69 | $37.40 | $36.30 | $37.08 | +1.53% | 1,459,950 |
| Jan 28, 2026 | $36.16 | $36.77 | $36.10 | $36.52 | +1.05% | 1,503,755 |
| Jan 27, 2026 | $36.93 | $37.15 | $36.05 | $36.14 | -2.40% | 1,685,474 |
| Jan 26, 2026 | $37.00 | $37.26 | $36.80 | $37.03 | +0.49% | 1,475,482 |
| Jan 23, 2026 | $36.55 | $37.02 | $36.25 | $36.85 | +0.85% | 1,539,487 |
| Jan 22, 2026 | $37.63 | $37.63 | $36.50 | $36.54 | -2.27% | 1,692,192 |
| Jan 21, 2026 | $37.40 | $37.75 | $36.90 | $37.39 | +0.11% | 2,040,219 |
| Jan 20, 2026 | $37.38 | $37.69 | $37.24 | $37.35 | -1.09% | 2,220,642 |
| Jan 16, 2026 | $37.40 | $37.85 | $37.23 | $37.76 | +0.77% | 1,992,963 |
| Jan 15, 2026 | $37.50 | $37.88 | $37.18 | $37.47 | +0.59% | 2,367,460 |
| Jan 14, 2026 | $37.36 | $37.48 | $36.74 | $37.25 | -0.29% | 1,477,462 |
| Jan 13, 2026 | $37.35 | $37.69 | $37.25 | $37.36 | -0.13% | 1,842,738 |
| Jan 12, 2026 | $37.37 | $37.69 | $37.15 | $37.41 | +0.21% | 1,287,433 |
| Jan 9, 2026 | $37.38 | $38.23 | $37.27 | $37.33 | +1.08% | 2,326,059 |
| Jan 8, 2026 | $37.27 | $37.50 | $36.35 | $36.93 | -0.86% | 1,570,171 |
| Jan 7, 2026 | $36.85 | $37.74 | $36.66 | $37.25 | +1.61% | 1,644,999 |
| Jan 6, 2026 | $35.94 | $36.72 | $35.84 | $36.66 | +1.64% | 1,668,415 |
| Jan 5, 2026 | $35.95 | $36.20 | $34.74 | $36.07 | -0.66% | 2,174,177 |
| Jan 2, 2026 | $36.09 | $36.46 | $35.51 | $36.31 | +0.41% | 1,722,511 |
| Dec 31, 2025 | $36.58 | $36.58 | $35.97 | $36.16 | -2.09% | 1,454,625 |
| Dec 30, 2025 | $37.12 | $37.25 | $36.79 | $36.93 | -0.38% | 1,044,177 |
| Dec 29, 2025 | $36.88 | $37.07 | $36.59 | $37.07 | +1.06% | 1,014,520 |
| Dec 26, 2025 | $36.95 | $37.01 | $36.57 | $36.68 | -0.73% | 925,979 |
| Dec 24, 2025 | $36.72 | $36.99 | $36.72 | $36.95 | +0.63% | 822,218 |
| Dec 23, 2025 | $36.63 | $36.97 | $36.55 | $36.72 | +0.44% | 1,210,421 |
| Dec 22, 2025 | $36.05 | $36.64 | $36.05 | $36.56 | +0.63% | 1,666,493 |
| Dec 19, 2025 | $36.32 | $36.62 | $36.03 | $36.33 | +0.19% | 6,179,655 |
| Dec 18, 2025 | $36.54 | $36.98 | $36.15 | $36.26 | -0.22% | 1,426,881 |
| Dec 17, 2025 | $36.31 | $36.69 | $36.14 | $36.34 | +0.06% | 1,647,743 |
| Dec 16, 2025 | $36.94 | $37.06 | $36.32 | $36.32 | -0.74% | 2,114,287 |
| Dec 15, 2025 | $36.43 | $37.04 | $36.43 | $36.59 | +0.83% | 1,845,584 |
| Dec 12, 2025 | $35.90 | $36.30 | $35.90 | $36.29 | +1.00% | 2,075,037 |
| Dec 11, 2025 | $37.00 | $37.19 | $35.83 | $35.93 | -2.39% | 2,273,202 |
| Dec 10, 2025 | $37.47 | $37.91 | $36.76 | $36.81 | -1.81% | 2,560,559 |
| Dec 9, 2025 | $37.93 | $38.18 | $37.47 | $37.49 | -0.64% | 1,500,509 |
| Dec 8, 2025 | $38.08 | $38.14 | $37.52 | $37.73 | +0.08% | 2,491,002 |
| Dec 5, 2025 | $37.78 | $37.87 | $37.60 | $37.70 | -0.16% | 1,144,104 |
| Dec 4, 2025 | $37.90 | $38.32 | $37.74 | $37.76 | +0.16% | 1,982,754 |
| Dec 3, 2025 | $37.44 | $37.79 | $37.09 | $37.70 | +0.72% | 1,729,928 |
| Dec 2, 2025 | $37.51 | $37.60 | $37.10 | $37.43 | +0.56% | 1,337,262 |
| Dec 1, 2025 | $37.23 | $37.63 | $37.17 | $37.22 | -0.83% | 1,333,469 |
| Nov 28, 2025 | $37.36 | $37.80 | $37.36 | $37.53 | +0.24% | 578,832 |
| Nov 26, 2025 | $37.11 | $37.90 | $37.11 | $37.44 | +0.92% | 2,372,883 |
| Nov 25, 2025 | $36.53 | $37.48 | $36.53 | $37.10 | +1.56% | 1,949,865 |
| Nov 24, 2025 | $36.66 | $37.04 | $36.44 | $36.53 | -0.46% | 1,900,783 |
| Nov 21, 2025 | $36.38 | $36.81 | $35.74 | $36.70 | +1.35% | 1,841,223 |
| Nov 20, 2025 | $36.78 | $37.60 | $36.08 | $36.21 | -0.90% | 2,278,882 |
| Nov 19, 2025 | $36.81 | $36.98 | $36.17 | $36.54 | -1.00% | 1,904,883 |
| Nov 18, 2025 | $36.88 | $37.08 | $36.54 | $36.91 | +1.46% | 2,500,553 |
| Nov 17, 2025 | $36.60 | $36.60 | $35.93 | $36.38 | +1.39% | 1,383,890 |
| Nov 14, 2025 | $35.59 | $36.09 | $35.59 | $35.88 | +0.39% | 1,002,652 |
| Nov 13, 2025 | $36.07 | $36.27 | $35.58 | $35.74 | -1.27% | 1,353,457 |
| Nov 12, 2025 | $36.41 | $36.76 | $36.17 | $36.20 | -0.82% | 1,805,358 |
| Nov 11, 2025 | $36.69 | $36.89 | $36.45 | $36.50 | -0.41% | 2,735,120 |
| Nov 10, 2025 | $36.22 | $37.19 | $36.22 | $36.65 | +1.38% | 2,566,397 |
| Nov 7, 2025 | $35.95 | $36.55 | $35.57 | $36.15 | +1.66% | 2,106,044 |
| Nov 6, 2025 | $35.31 | $36.05 | $34.55 | $35.56 | -1.22% | 3,055,485 |
| Nov 5, 2025 | $35.52 | $36.27 | $35.19 | $36.00 | +1.72% | 1,698,600 |
| Nov 4, 2025 | $35.39 | $35.60 | $34.96 | $35.39 | +0.23% | 1,269,796 |
| Nov 3, 2025 | $34.56 | $35.88 | $34.28 | $35.31 | +1.90% | 2,246,102 |
| Oct 31, 2025 | $34.21 | $34.95 | $33.98 | $34.65 | +0.87% | 1,615,373 |
| Oct 30, 2025 | $34.05 | $34.41 | $34.02 | $34.35 | +1.06% | 1,539,184 |
| Oct 29, 2025 | $35.19 | $35.40 | $33.72 | $33.99 | -3.74% | 1,965,422 |
| Oct 28, 2025 | $35.81 | $35.82 | $34.83 | $35.31 | -1.20% | 2,433,189 |
| Oct 27, 2025 | $34.98 | $35.74 | $34.98 | $35.74 | +1.62% | 1,718,421 |
| Oct 24, 2025 | $34.83 | $35.40 | $34.79 | $35.17 | +0.69% | 2,592,417 |
| Oct 23, 2025 | $35.07 | $35.27 | $34.63 | $34.93 | -0.17% | 1,589,487 |
| Oct 22, 2025 | $34.46 | $35.09 | $34.35 | $34.99 | +2.01% | 1,836,109 |
| Oct 21, 2025 | $35.22 | $35.42 | $33.96 | $34.30 | -2.53% | 1,356,422 |
| Oct 20, 2025 | $34.83 | $35.28 | $34.67 | $35.19 | – | 1,503,929 |
Seasonality
CTRE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | -2.6% | 2.0% | 1.3% | 6.1% | 1.2% | 3.8% | 2.9% | -2.7% | 1.4% | 2.2% | -0.2% |
| Months up | 5 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 2 of 9 |
| 2026 | 3.3% | 8.8% | -8.8% | 7.6% | 3.5% | -0.2% | 3.9% | -7.1% | -5.1% | -0.5% | ||
| 2025 | -2.0% | -2.4% | 11.8% | 2.4% | -1.7% | 7.6% | 3.9% | 8.2% | 1.8% | -0.1% | 8.3% | -2.8% |
| 2024 | -6.5% | 7.8% | 9.3% | 1.4% | 3.4% | -0.7% | 7.4% | 10.8% | 4.3% | 5.9% | -8.8% | -8.2% |
| 2023 | 11.5% | -5.1% | 1.0% | -0.5% | -0.5% | 3.8% | 4.7% | -3.1% | 3.2% | 5.0% | 7.2% | -1.8% |
| 2022 | -7.1% | -17.5% | 11.8% | -16.0% | 14.3% | 1.0% | 12.0% | 4.3% | -14.6% | 3.1% | 6.0% | -4.8% |
| 2021 | 1.3% | -1.2% | 6.2% | 3.8% | -3.7% | 0.9% | 3.8% | -8.8% | -6.4% | 2.1% | -2.6% | 14.3% |
| 2020 | 7.5% | -5.9% | -28.0% | 11.4% | 13.0% | -6.5% | 5.0% | 7.5% | -6.9% | -3.9% | 13.6% | 15.4% |
| 2019 | 19.1% | 1.6% | 6.0% | 3.4% | 0.2% | -1.2% | -2.3% | 2.4% | -0.2% | 3.1% | -13.9% | -0.1% |
| 2018 | -5.2% | -16.6% | 2.7% | -1.4% | 24.8% | 3.7% | 1.3% | 9.1% | -2.8% | -0.3% | 13.4% | -6.8% |
| 2017 | -1.0% | 4.1% | 7.8% | 1.2% | 7.2% | 3.6% | -1.6% | 5.8% | -0.3% | -0.7% | -3.6% | -7.0% |