CareTrust REIT, Inc.
CTRENYSEReal Estate● Active
$36.92
$-1.05(-2.77%)
Market Cap$8.7B
P/E Ratio—
52W High$43.08
52W Low$27.81
CareTrust REIT, Inc.（CTRE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ctre · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.08
May 14, 2026
-14.3% from here
5-Year Low5Y
$15.90
May 10, 2022
+132.2% from low
IPO Priceadj.
$17.49
May 29, 2014
+111.1% since IPO
1 Year Ago
$28.70
Jun 9, 2025
+28.6% in 1Y
5 Years Ago
$23.41
Jun 8, 2021
+57.7% in 5Y
10 Years Ago
$13.89
Jun 8, 2016
+165.8% in 10Y
Historical Price Data · CTRE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.09 | $38.35 | $36.57 | $36.98 | $36.98 | 1.6M | -2.93% |
| Jun 5, 2026 | $37.10 | $38.48 | $37.02 | $37.97 | $37.97 | 2.3M | +2.35% |
| Jun 4, 2026 | $38.55 | $38.74 | $37.13 | $37.44 | $37.44 | 2.2M | -2.88% |
| Jun 3, 2026 | $38.59 | $38.94 | $37.99 | $38.03 | $38.03 | 2.0M | -1.45% |
| Jun 2, 2026 | $39.34 | $39.58 | $38.62 | $38.73 | $38.73 | 2.4M | -1.55% |
| Jun 1, 2026 | $40.50 | $40.88 | $39.23 | $39.34 | $39.34 | 2.1M | -2.86% |
| May 29, 2026 | $41.12 | $41.49 | $40.46 | $40.82 | $40.82 | 2.3M | -0.73% |
| May 28, 2026 | $41.61 | $41.76 | $40.91 | $41.24 | $41.24 | 2.1M | -0.89% |
| May 27, 2026 | $41.91 | $41.97 | $41.60 | $41.68 | $41.68 | 1.8M | -0.55% |
| May 26, 2026 | $41.69 | $42.00 | $41.24 | $41.96 | $41.96 | 2.4M | +0.65% |
| May 22, 2026 | $41.16 | $41.30 | $40.75 | $41.14 | $41.14 | 1.7M | -0.05% |
| May 21, 2026 | $41.14 | $41.16 | $40.66 | $41.01 | $41.01 | 2.6M | -0.32% |
| May 20, 2026 | $41.27 | $41.75 | $41.24 | $41.49 | $41.49 | 2.4M | +0.53% |
| May 19, 2026 | $40.94 | $41.39 | $40.54 | $41.25 | $41.25 | 9.2M | +0.76% |
| May 18, 2026 | $41.27 | $41.85 | $41.26 | $41.52 | $41.52 | 1.2M | +0.61% |
| May 15, 2026 | $41.90 | $42.01 | $41.01 | $41.14 | $41.14 | 1.7M | -1.81% |
| May 14, 2026 | $43.03 | $43.08 | $41.84 | $41.93 | $41.93 | 1.4M | -2.56% |
| May 13, 2026 | $41.95 | $42.45 | $41.37 | $42.44 | $42.44 | 2.0M | +1.17% |
| May 12, 2026 | $40.64 | $42.13 | $40.40 | $42.09 | $42.09 | 2.5M | +3.57% |
| May 11, 2026 | $41.81 | $41.85 | $40.39 | $40.55 | $40.55 | 3.5M | -3.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CTRE
Jan 1 → Dec 31 · 6 years2026+2.5%$36.09 → $36.98
+2.5%
2025+35.4%$26.71 → $36.16
+35.4%
2024+21.4%$22.29 → $27.05
+21.4%
2023+19.2%$18.77 → $22.38
+19.2%
2022-18.6%$22.83 → $18.58
-18.6%
2021-3.2%$23.59 → $22.83
-3.2%
Best Year2025 · +35.4%
Worst Year2022 · -18.6%
Positive Years4 / 6
Avg Annual Return+9.4%
6Y Total Return+56.7%
6Y CAGR~+7.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in CTRE?
If you invested $1,000 in CTRE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,658
Total Return+165.8%
CAGR~+10.3% / yr
Profit+$1,658
Based on Jun 8, 2016 · $13.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CareTrust REIT, Inc.（CTRE）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $36.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CTRE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CTRE 历史股价FMP 日线复权 OHLCV