CareTrust REIT, Inc. ( CTRE) - Price History
Monthly price history for CTRE (CareTrust REIT, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $37.44 | $37.44 |
| May 2026 | $40.82 | $40.82 |
| April 2026 | $39.45 | $39.45 |
| March 2026 | $36.65 | $36.65 |
| February 2026 | $40.19 | $40.62 |
| January 2026 | $36.94 | $37.34 |
| December 2025 | $35.78 | $36.16 |
| November 2025 | $36.79 | $37.53 |
| October 2025 | $33.97 | $34.65 |
| September 2025 | $34 | $34.68 |
| August 2025 | $33.41 | $34.41 |
| July 2025 | $30.87 | $31.80 |
| June 2025 | $29.71 | $30.60 |
| May 2025 | $27.62 | $28.76 |
| April 2025 | $28.10 | $29.27 |
| March 2025 | $27.44 | $28.58 |
| February 2025 | $24.55 | $25.87 |
| January 2025 | $25.15 | $26.50 |
| December 2024 | $25.67 | $27.05 |
| November 2024 | $27.97 | $29.79 |
| October 2024 | $30.67 | $32.67 |
| September 2024 | $28.97 | $30.86 |
| August 2024 | $27.79 | $29.88 |
| July 2024 | $25.07 | $26.96 |
| June 2024 | $23.34 | $25.10 |
| May 2024 | $23.50 | $25.57 |
| April 2024 | $22.72 | $24.72 |
| March 2024 | $22.40 | $24.37 |
| February 2024 | $20.49 | $22.56 |
| January 2024 | $19 | $20.92 |
| December 2023 | $20.32 | $22.38 |
| November 2023 | $20.70 | $23.08 |
| October 2023 | $19.30 | $21.52 |
| September 2023 | $18.39 | $20.50 |
| August 2023 | $17.82 | $20.15 |
| July 2023 | $18.39 | $20.79 |
| June 2023 | $17.57 | $19.86 |
| May 2023 | $16.92 | $19.40 |
| April 2023 | $17 | $19.49 |
| March 2023 | $17.08 | $19.58 |
| February 2023 | $16.90 | $19.67 |
| January 2023 | $17.80 | $20.72 |
| December 2022 | $15.96 | $18.58 |
| November 2022 | $16.76 | $19.80 |
| October 2022 | $15.81 | $18.68 |
| September 2022 | $15.33 | $18.11 |
| August 2022 | $17.96 | $21.54 |
| July 2022 | $17.22 | $20.65 |
| June 2022 | $15.38 | $18.44 |
| May 2022 | $15.22 | $18.53 |
| April 2022 | $13.32 | $16.21 |
| March 2022 | $15.86 | $19.30 |
| February 2022 | $14.18 | $17.50 |
| January 2022 | $17.18 | $21.21 |
| December 2021 | $18.49 | $22.83 |
| November 2021 | $16.18 | $20.21 |
| October 2021 | $16.61 | $20.75 |
| September 2021 | $16.27 | $20.32 |
| August 2021 | $17.38 | $21.99 |
| July 2021 | $19.06 | $24.12 |
| June 2021 | $18.36 | $23.23 |
| May 2021 | $18.19 | $23.28 |
| April 2021 | $18.90 | $24.18 |
| March 2021 | $18.20 | $23.28 |
| February 2021 | $17.14 | $22.18 |
| January 2021 | $17.35 | $22.46 |
| December 2020 | $17.14 | $22.18 |
| November 2020 | $14.84 | $19.43 |
| October 2020 | $13.06 | $17.10 |
| September 2020 | $13.60 | $17.80 |
| August 2020 | $14.60 | $19.37 |
| July 2020 | $13.58 | $18.02 |
| June 2020 | $12.93 | $17.16 |
| May 2020 | $13.84 | $18.63 |
| April 2020 | $12.24 | $16.48 |
| March 2020 | $10.98 | $14.79 |
| February 2020 | $15.25 | $20.87 |
| January 2020 | $16.21 | $22.18 |
| December 2019 | $15.08 | $20.63 |
| November 2019 | $15.09 | $20.88 |
| October 2019 | $17.52 | $24.24 |
| September 2019 | $16.99 | $23.50 |
| August 2019 | $17.03 | $23.79 |
| July 2019 | $16.63 | $23.23 |
| June 2019 | $17.02 | $23.78 |
| May 2019 | $17.24 | $24.31 |
| April 2019 | $17.19 | $24.25 |
| March 2019 | $16.63 | $23.46 |
| February 2019 | $15.69 | $22.34 |
| January 2019 | $15.43 | $21.98 |
| December 2018 | $12.96 | $18.46 |
| November 2018 | $13.90 | $20.02 |
| October 2018 | $12.26 | $17.66 |
| September 2018 | $12.30 | $17.71 |
| August 2018 | $12.66 | $18.45 |
| July 2018 | $11.60 | $16.91 |
| June 2018 | $11.45 | $16.69 |
| May 2018 | $11.04 | $16.49 |
| April 2018 | $8.84 | $13.21 |
| March 2018 | $8.97 | $13.40 |
| February 2018 | $8.73 | $13.25 |
| January 2018 | $10.47 | $15.89 |
| December 2017 | $11.05 | $16.76 |
| November 2017 | $11.88 | $18.22 |
| October 2017 | $12.32 | $18.90 |
| September 2017 | $12.41 | $19.04 |
| August 2017 | $12.45 | $19.29 |
| July 2017 | $11.77 | $18.24 |
| June 2017 | $11.97 | $18.54 |
| May 2017 | $11.55 | $18.25 |
| April 2017 | $10.77 | $17.02 |
| March 2017 | $10.65 | $16.82 |
| February 2017 | $9.87 | $15.78 |
| January 2017 | $9.48 | $15.16 |
| December 2016 | $9.58 | $15.32 |
| November 2016 | $8.75 | $14.15 |
| October 2016 | $8.71 | $14.08 |
| September 2016 | $9.14 | $14.78 |
| August 2016 | $9.09 | $14.86 |
| July 2016 | $8.84 | $14.45 |
| June 2016 | $8.43 | $13.78 |
| May 2016 | $8.08 | $13.39 |
| April 2016 | $7.68 | $12.72 |
| March 2016 | $7.67 | $12.70 |
| February 2016 | $6.78 | $11.39 |
| January 2016 | $6.11 | $10.26 |
| December 2015 | $6.52 | $10.95 |
| November 2015 | $6.55 | $11.16 |
| October 2015 | $6.64 | $11.32 |
| September 2015 | $6.66 | $11.35 |
| August 2015 | $6.49 | $11.21 |
| July 2015 | $7.52 | $12.98 |
| June 2015 | $7.34 | $12.67 |
| May 2015 | $7.46 | $13.04 |
| April 2015 | $7.14 | $12.49 |
| March 2015 | $7.76 | $13.56 |
| February 2015 | $7.19 | $12.71 |
| January 2015 | $7.62 | $13.48 |
| December 2014 | $6.97 | $12.33 |
| November 2014 | $6.16 | $16.17 |
| October 2014 | $5.91 | $15.53 |
| September 2014 | $5.44 | $14.30 |
| August 2014 | $6.65 | $17.47 |
| July 2014 | $6.50 | $17.06 |
| June 2014 | $7.54 | $19.80 |
| May 2014 | $8 | $21 |
CTRE
List: Contenders
Price: $37.44
Dividend Yield: 3.73%
Forward Dividend Yield: 4.17%
Payout Ratio: 196.61%
Dividend Per Share: 1.56 USD
Earnings Per Share: 1.58 USD
P/E Ratio: 26.86
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 747600
Ebitda: 26.7 millionMarket Capitalization: 8.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 4.06%
DGR5: 5.46%
DGR10: 19.23%