CTRE: CareTrust REIT Inc.

As of Wednesday, November 19th, 2025

$ 36.54

-0.37 -1.00%

Open: 36.81
High: 36.98
Low: 36.17
Volume: 1,823,651
Previous Close on Tuesday, November 18th, 2025

$ 36.91

+0.53 +1.46%

Open: 36.88
High: 37.08
Low: 36.54
Volume: 2,474,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 36.81 36.98 36.17 36.54 1,823,651 -0.37 -1.00
2025-11-18 36.88 37.08 36.54 36.91 2,474,874 +0.53 +1.46
2025-11-17 36.60 36.60 35.93 36.38 1,383,872 +0.50 +1.39
2025-11-14 35.59 36.09 35.59 35.88 998,222 +0.14 +0.39
2025-11-13 36.07 36.27 35.58 35.74 1,333,385 -0.46 -1.27
2025-11-12 36.41 36.76 36.17 36.20 1,804,940 -0.30 -0.82
2025-11-11 36.69 36.89 36.45 36.50 2,461,120 -0.15 -0.41
2025-11-10 36.22 37.19 36.22 36.65 2,564,721 +0.50 +1.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.08
On 2025-11-18		 35.58
On 2025-11-13		 0.34 0.94 37.08
On 2025-11-18		 36.17
On 2025-11-19		 -2.45 36.29
10D 37.19
On 2025-11-10		 34.55
On 2025-11-06		 0.54 1.50 37.19
On 2025-11-10		 35.58
On 2025-11-13		 -4.33 36.25
20D 37.19
On 2025-11-10		 33.72
On 2025-10-29		 1.55 4.43 35.82
On 2025-10-28		 33.72
On 2025-10-29		 -5.85 35.67
WTD 37.08
On 2025-11-18		 35.93
On 2025-11-17		 0.66 1.84 37.08
On 2025-11-18		 36.17
On 2025-11-19		 -2.45 36.61
MTD 37.19
On 2025-11-10		 34.28
On 2025-11-03		 1.89 5.45 36.27
On 2025-11-05		 34.55
On 2025-11-06		 -4.73 36.09
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
FCF

First Commonwealth Financial Corp.

15.55 -0.05 -0.32 458,256
WMB

The Williams Companies, Inc.

58.89 -0.28 -0.47 6,266,391
TROW

T. Rowe Price Group Inc.

97.41 -0.07 -0.07 1,888,417
PM

Phillip Morris International

155.61 -0.24 -0.15 4,334,947
CTRE

CareTrust REIT Inc.

36.54 -0.37 -1.00 1,823,651