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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $36.43 | $37.35 | $35.15 | $36.39 | -0.52% | 57,288,641 |
| Sep 2026 | $39.16 | $40.13 | $36.57 | $36.58 | -6.08% | 45,231,712 |
| Aug 2026 | $42.00 | $42.28 | $37.97 | $38.95 | -7.13% | 49,075,644 |
| Jul 2026 | $40.30 | $43.62 | $39.99 | $41.94 | +3.94% | 47,664,269 |
| Jun 2026 | $40.50 | $41.20 | $36.05 | $40.35 | -1.15% | 75,412,729 |
| May 2026 | $39.50 | $43.08 | $38.80 | $40.82 | +3.47% | 47,120,427 |
| Apr 2026 | $36.56 | $40.09 | $36.31 | $39.45 | +7.64% | 44,148,613 |
| Mar 2026 | $40.65 | $41.07 | $35.65 | $36.65 | -9.77% | 89,491,221 |
| Feb 2026 | $37.26 | $41.72 | $35.60 | $40.62 | +8.78% | 38,457,816 |
| Jan 2026 | $36.09 | $38.23 | $34.74 | $37.34 | +3.26% | 35,376,967 |
| Dec 2025 | $37.23 | $38.32 | $35.83 | $36.16 | -3.65% | 39,780,409 |
| Nov 2025 | $34.56 | $37.90 | $34.28 | $37.53 | +8.31% | 36,550,805 |
| Oct 2025 | $34.79 | $35.82 | $32.79 | $34.65 | -0.09% | 40,548,277 |
| Sep 2025 | $34.39 | $35.18 | $33.35 | $34.68 | +0.78% | 47,050,987 |
| Aug 2025 | $32.16 | $34.92 | $31.61 | $34.41 | +8.21% | 70,226,628 |
| Jul 2025 | $30.60 | $31.95 | $30.21 | $31.80 | +3.92% | 40,529,691 |
| Jun 2025 | $28.54 | $30.82 | $27.81 | $30.60 | +6.40% | 35,785,593 |
| May 2025 | $29.15 | $29.76 | $27.27 | $28.76 | -1.74% | 32,562,701 |
| Apr 2025 | $28.65 | $29.49 | $25.82 | $29.27 | +2.41% | 36,808,660 |
| Mar 2025 | $25.74 | $29.37 | $25.48 | $28.58 | +10.48% | 37,201,914 |
| Feb 2025 | $26.36 | $26.91 | $24.79 | $25.87 | -2.38% | 41,119,103 |
| Jan 2025 | $26.71 | $27.92 | $25.65 | $26.50 | -2.03% | 29,660,484 |
| Dec 2024 | $29.60 | $29.62 | $26.17 | $27.05 | -9.20% | 53,105,582 |
| Nov 2024 | $32.68 | $33.07 | $29.13 | $29.79 | -8.82% | 54,202,359 |
| Oct 2024 | $31.28 | $33.15 | $29.73 | $32.67 | +5.87% | 39,608,568 |
| Sep 2024 | $29.69 | $31.51 | $29.41 | $30.86 | +3.28% | 35,803,687 |
| Aug 2024 | $27.10 | $30.03 | $25.83 | $29.88 | +10.83% | 33,422,906 |
| Jul 2024 | $25.06 | $27.32 | $24.96 | $26.96 | +7.41% | 23,665,042 |
| Jun 2024 | $25.60 | $26.39 | $24.35 | $25.10 | -1.84% | 37,240,979 |
| May 2024 | $24.62 | $26.43 | $24.46 | $25.57 | +3.44% | 24,555,666 |
| Apr 2024 | $24.41 | $24.84 | $23.26 | $24.72 | +1.44% | 21,072,042 |
| Mar 2024 | $22.55 | $24.57 | $22.48 | $24.37 | +8.02% | 33,142,818 |
| Feb 2024 | $20.86 | $23.30 | $20.10 | $22.56 | +7.84% | 37,127,081 |
| Jan 2024 | $22.29 | $22.52 | $20.92 | $20.92 | -6.52% | 20,626,738 |
| Dec 2023 | $23.00 | $23.49 | $22.22 | $22.38 | -3.03% | 38,969,580 |
| Nov 2023 | $21.59 | $23.19 | $21.15 | $23.08 | +7.25% | 25,005,458 |
| Oct 2023 | $20.40 | $22.13 | $19.87 | $21.52 | +4.98% | 30,040,796 |
| Sep 2023 | $20.32 | $20.85 | $19.67 | $20.50 | +1.74% | 28,432,407 |
| Aug 2023 | $20.70 | $20.90 | $19.43 | $20.15 | -3.08% | 20,107,927 |
| Jul 2023 | $19.82 | $21.37 | $19.25 | $20.79 | +4.68% | 15,968,055 |
| Jun 2023 | $19.40 | $20.14 | $19.05 | $19.86 | +2.37% | 17,520,851 |
| May 2023 | $19.46 | $20.35 | $18.18 | $19.40 | -0.46% | 10,661,800 |
| Apr 2023 | $19.60 | $20.37 | $18.60 | $19.49 | -0.46% | 9,250,491 |
| Mar 2023 | $19.57 | $20.11 | $17.86 | $19.58 | -0.46% | 15,188,401 |
| Feb 2023 | $20.81 | $21.17 | $19.44 | $19.67 | -5.07% | 11,386,900 |
| Jan 2023 | $18.77 | $20.90 | $18.46 | $20.72 | +11.52% | 11,230,908 |
| Dec 2022 | $20.06 | $20.50 | $18.39 | $18.58 | -6.16% | 18,500,614 |
| Nov 2022 | $18.68 | $20.17 | $17.74 | $19.80 | +6.00% | 12,455,372 |
| Oct 2022 | $18.35 | $18.82 | $16.22 | $18.68 | +3.15% | 11,314,235 |
| Sep 2022 | $21.43 | $21.56 | $17.40 | $18.11 | -15.92% | 12,452,983 |
| Aug 2022 | $20.64 | $22.46 | $20.57 | $21.54 | +4.31% | 16,669,807 |
| Jul 2022 | $18.42 | $20.70 | $18.26 | $20.65 | +11.98% | 12,122,266 |
| Jun 2022 | $18.67 | $19.02 | $16.59 | $18.44 | -0.49% | 14,069,892 |
| May 2022 | $16.39 | $18.67 | $15.90 | $18.53 | +14.31% | 15,312,091 |
| Apr 2022 | $19.35 | $20.04 | $16.17 | $16.21 | -16.01% | 14,833,273 |
| Mar 2022 | $17.50 | $19.83 | $16.94 | $19.30 | +10.29% | 15,857,841 |
| Feb 2022 | $21.08 | $21.08 | $16.86 | $17.50 | -17.49% | 17,189,588 |
| Jan 2022 | $22.83 | $23.59 | $20.04 | $21.21 | -7.10% | 16,224,477 |
| Dec 2021 | $20.44 | $23.10 | $20.00 | $22.83 | +12.96% | 25,376,229 |
| Nov 2021 | $20.83 | $21.58 | $19.45 | $20.21 | -2.60% | 14,624,884 |
| Oct 2021 | $20.45 | $21.65 | $19.56 | $20.75 | +2.12% | 10,466,385 |
| Sep 2021 | $22.13 | $22.57 | $20.30 | $20.32 | -7.59% | 13,997,216 |
| Aug 2021 | $24.21 | $24.58 | $20.75 | $21.99 | -8.83% | 11,349,314 |
| Jul 2021 | $23.22 | $24.55 | $23.09 | $24.12 | +3.83% | 9,812,603 |
| Jun 2021 | $23.46 | $24.17 | $22.86 | $23.23 | -0.21% | 13,043,313 |
| May 2021 | $24.37 | $24.39 | $22.20 | $23.28 | -3.72% | 12,866,025 |
| Apr 2021 | $23.09 | $24.85 | $22.81 | $24.18 | +3.84% | 10,735,159 |
| Mar 2021 | $22.52 | $24.89 | $22.10 | $23.29 | +4.98% | 15,115,855 |
| Feb 2021 | $22.78 | $23.88 | $21.93 | $22.18 | -1.25% | 10,397,211 |
| Jan 2021 | $22.21 | $23.45 | $21.38 | $22.46 | +1.26% | 12,606,296 |
| Dec 2020 | $19.89 | $23.83 | $19.72 | $22.18 | +14.15% | 20,515,386 |
| Nov 2020 | $17.23 | $20.62 | $17.06 | $19.43 | +13.63% | 11,661,089 |
| Oct 2020 | $17.88 | $19.20 | $16.61 | $17.10 | -3.91% | 8,893,923 |
| Sep 2020 | $19.17 | $20.50 | $16.67 | $17.80 | -8.13% | 19,191,796 |
| Aug 2020 | $18.60 | $19.50 | $17.62 | $19.37 | +7.49% | 11,822,717 |
| Jul 2020 | $17.09 | $18.18 | $16.13 | $18.02 | +5.01% | 16,947,561 |
| Jun 2020 | $19.31 | $21.08 | $16.41 | $17.16 | -7.89% | 27,132,998 |
| May 2020 | $15.87 | $20.26 | $15.15 | $18.63 | +13.05% | 14,363,127 |
| Apr 2020 | $14.01 | $19.49 | $12.44 | $16.48 | +11.43% | 14,452,310 |
| Mar 2020 | $20.93 | $22.96 | $7.16 | $14.79 | -29.13% | 32,444,453 |
| Feb 2020 | $22.26 | $23.64 | $20.47 | $20.87 | -5.91% | 17,289,454 |
| Jan 2020 | $20.63 | $22.39 | $20.03 | $22.18 | +7.51% | 24,728,401 |
| Dec 2019 | $20.89 | $21.71 | $20.06 | $20.63 | -1.20% | 20,925,375 |
| Nov 2019 | $23.79 | $24.30 | $18.77 | $20.88 | -13.86% | 26,232,216 |
| Oct 2019 | $23.42 | $24.56 | $22.83 | $24.24 | +3.13% | 13,284,925 |
| Sep 2019 | $24.29 | $24.47 | $22.51 | $23.51 | -1.20% | 17,012,474 |
| Aug 2019 | $23.20 | $24.28 | $20.57 | $23.79 | +2.41% | 19,196,257 |
| Jul 2019 | $24.01 | $24.65 | $22.80 | $23.23 | -2.31% | 15,018,716 |
| Jun 2019 | $24.34 | $25.30 | $23.12 | $23.78 | -2.18% | 19,919,416 |
| May 2019 | $24.26 | $25.54 | $23.80 | $24.31 | +0.25% | 18,999,064 |
| Apr 2019 | $23.36 | $24.43 | $22.70 | $24.25 | +3.37% | 22,869,517 |
| Mar 2019 | $22.43 | $24.10 | $21.97 | $23.46 | +5.01% | 18,645,774 |
| Feb 2019 | $21.96 | $23.21 | $21.52 | $22.34 | +1.64% | 16,994,268 |
| Jan 2019 | $18.28 | $22.21 | $17.71 | $21.98 | +19.07% | 21,628,741 |
| Dec 2018 | $20.20 | $20.65 | $17.75 | $18.46 | -7.79% | 20,964,678 |
| Nov 2018 | $17.65 | $20.17 | $17.34 | $20.02 | +13.36% | 16,990,175 |
| Oct 2018 | $17.70 | $18.38 | $16.69 | $17.66 | -0.28% | 12,351,359 |
| Sep 2018 | $18.44 | $18.49 | $16.97 | $17.71 | -4.01% | 9,157,905 |
| Aug 2018 | $16.83 | $18.59 | $16.57 | $18.45 | +9.11% | 14,699,162 |
| Jul 2018 | $16.69 | $17.49 | $16.29 | $16.91 | +1.32% | 11,325,119 |
| Jun 2018 | $16.49 | $17.25 | $16.33 | $16.69 | +1.21% | 13,546,729 |
| May 2018 | $13.24 | $16.58 | $13.24 | $16.49 | +24.83% | 18,265,042 |
| Apr 2018 | $13.42 | $13.84 | $12.73 | $13.21 | -1.42% | 13,836,586 |
| Mar 2018 | $13.28 | $14.30 | $12.96 | $13.40 | +1.13% | 16,732,588 |
| Feb 2018 | $15.88 | $15.95 | $13.18 | $13.25 | -16.61% | 14,481,071 |
| Jan 2018 | $16.81 | $17.16 | $15.31 | $15.89 | -5.19% | 15,547,274 |
| Dec 2017 | $18.23 | $18.43 | $16.59 | $16.76 | -8.01% | 10,809,131 |
| Nov 2017 | $18.93 | $19.76 | $18.15 | $18.22 | -3.60% | 8,849,893 |
| Oct 2017 | $19.15 | $19.55 | $18.56 | $18.90 | -0.74% | 8,103,544 |
| Sep 2017 | $19.33 | $19.82 | $18.56 | $19.04 | -1.30% | 10,472,139 |
| Aug 2017 | $18.30 | $19.58 | $17.81 | $19.29 | +5.76% | 11,233,134 |
| Jul 2017 | $18.58 | $18.90 | $17.88 | $18.24 | -1.62% | 7,232,369 |
| Jun 2017 | $18.21 | $19.86 | $17.99 | $18.54 | +1.59% | 17,494,154 |
| May 2017 | $16.68 | $18.76 | $15.25 | $18.25 | +7.23% | 15,346,743 |
| Apr 2017 | $16.83 | $17.99 | $16.58 | $17.02 | +1.19% | 10,109,811 |
| Mar 2017 | $15.76 | $16.97 | $14.71 | $16.82 | +6.59% | 15,832,204 |
| Feb 2017 | $15.19 | $15.93 | $14.91 | $15.78 | +4.09% | 10,827,043 |
| Jan 2017 | $15.11 | $15.71 | $15.01 | $15.16 | -1.04% | 7,076,934 |
| Dec 2016 | $14.17 | $15.67 | $13.89 | $15.32 | +8.27% | 14,831,260 |
| Nov 2016 | $13.97 | $14.58 | $12.70 | $14.15 | +0.50% | 13,465,880 |
| Oct 2016 | $14.84 | $15.04 | $13.52 | $14.08 | -4.74% | 5,418,422 |
| Sep 2016 | $14.90 | $15.88 | $14.08 | $14.78 | -0.54% | 6,981,100 |
| Aug 2016 | $14.42 | $15.37 | $13.86 | $14.86 | +2.84% | 5,859,900 |
| Jul 2016 | $13.83 | $14.76 | $13.73 | $14.45 | +4.86% | 6,997,700 |
| Jun 2016 | $13.37 | $13.98 | $12.98 | $13.78 | +2.91% | 9,030,800 |
| May 2016 | $12.73 | $13.70 | $12.53 | $13.39 | +5.27% | 12,209,700 |
| Apr 2016 | $12.65 | $13.23 | $12.44 | $12.72 | +0.16% | 11,127,100 |
| Mar 2016 | $11.57 | $12.75 | $11.46 | $12.70 | +11.50% | 12,969,700 |
| Feb 2016 | $10.17 | $11.55 | $9.12 | $11.39 | +11.01% | 6,371,800 |
| Jan 2016 | $10.81 | $11.41 | $9.84 | $10.26 | -6.30% | 4,459,400 |
| Dec 2015 | $11.21 | $11.47 | $10.41 | $10.95 | -1.88% | 4,990,900 |
| Nov 2015 | $11.32 | $11.66 | $10.21 | $11.16 | -1.41% | 5,382,800 |
| Oct 2015 | $11.38 | $11.98 | $10.77 | $11.32 | -0.26% | 5,206,200 |
| Sep 2015 | $11.10 | $12.21 | $10.55 | $11.35 | +1.25% | 6,766,600 |
| Aug 2015 | $12.93 | $12.97 | $10.40 | $11.21 | -13.64% | 16,714,100 |
| Jul 2015 | $12.73 | $13.93 | $12.30 | $12.98 | +2.45% | 1,592,400 |
| Jun 2015 | $13.04 | $13.87 | $12.24 | $12.67 | -2.84% | 2,731,400 |
| May 2015 | $12.48 | $13.95 | $11.87 | $13.04 | +4.40% | 1,830,600 |
| Apr 2015 | $13.52 | $14.35 | $12.36 | $12.49 | -7.89% | 1,603,200 |
| Mar 2015 | $12.72 | $14.49 | $12.00 | $13.56 | +6.69% | 2,791,600 |
| Feb 2015 | $13.57 | $14.93 | $12.70 | $12.71 | -5.71% | 2,822,700 |
| Jan 2015 | $12.42 | $14.26 | $11.12 | $13.48 | +9.33% | 4,354,500 |
| Dec 2014 | $16.34 | $18.49 | $11.32 | $12.33 | -23.75% | 6,682,100 |
| Nov 2014 | $15.65 | $16.39 | $15.26 | $16.17 | +4.12% | 2,887,000 |
| Oct 2014 | $14.25 | $15.99 | $13.40 | $15.53 | +8.60% | 4,210,600 |
| Sep 2014 | $17.55 | $17.74 | $14.00 | $14.30 | -18.15% | 2,693,600 |
| Aug 2014 | $17.11 | $17.90 | $14.61 | $17.47 | +2.40% | 1,841,900 |
| Jul 2014 | $19.97 | $20.20 | $17.02 | $17.06 | -13.84% | 2,380,600 |
| Jun 2014 | $21.00 | $22.35 | $16.32 | $19.80 | -5.71% | 7,000,100 |
| May 2014 | $17.49 | $21.00 | $17.49 | $21.00 | – | 2,200 |
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% |