NYSE • USD
CareTrust REIT, Inc. (CTRE)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:17 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 23.64 | 23.94 | 23.58 | 23.90 | 23.90 | 1,119,700 |
Apr 22, 2024 | 23.70 | 23.76 | 23.26 | 23.59 | 23.59 | 1,102,600 |
Apr 19, 2024 | 23.75 | 23.98 | 23.56 | 23.69 | 23.69 | 783,700 |
Apr 18, 2024 | 23.50 | 23.74 | 23.40 | 23.74 | 23.74 | 897,600 |
Apr 17, 2024 | 23.59 | 23.67 | 23.38 | 23.52 | 23.52 | 965,200 |
Apr 16, 2024 | 23.42 | 23.57 | 23.32 | 23.47 | 23.47 | 771,200 |
Apr 15, 2024 | 23.74 | 23.80 | 23.28 | 23.56 | 23.56 | 734,200 |
Apr 12, 2024 | 23.68 | 23.79 | 23.55 | 23.66 | 23.66 | 767,900 |
Apr 11, 2024 | 23.65 | 23.75 | 23.55 | 23.69 | 23.69 | 681,100 |
Apr 10, 2024 | 24.00 | 24.01 | 23.34 | 23.55 | 23.55 | 1,287,300 |
Apr 9, 2024 | 24.39 | 24.44 | 24.20 | 24.32 | 24.32 | 829,900 |
Apr 8, 2024 | 24.40 | 24.53 | 24.28 | 24.41 | 24.41 | 844,600 |
Apr 5, 2024 | 24.02 | 24.61 | 24.02 | 24.52 | 24.52 | 814,100 |
Apr 4, 2024 | 24.40 | 24.62 | 23.96 | 24.18 | 24.18 | 1,420,700 |
Apr 3, 2024 | 24.00 | 24.30 | 23.96 | 24.19 | 24.19 | 1,266,100 |
Apr 2, 2024 | 24.16 | 24.21 | 23.83 | 24.05 | 24.05 | 1,545,400 |
Apr 1, 2024 | 24.41 | 24.47 | 24.15 | 24.24 | 24.24 | 1,099,600 |
Mar 28, 2024 | 24.25 | 24.48 | 24.25 | 24.37 | 24.37 | 855,300 |
Mar 27, 2024 | 0.29 Dividend | |||||
Mar 27, 2024 | 24.15 | 24.23 | 24.06 | 24.19 | 24.19 | 1,200,600 |
Mar 26, 2024 | 24.28 | 24.57 | 24.16 | 24.30 | 24.01 | 1,301,100 |
Mar 25, 2024 | 24.01 | 24.24 | 23.98 | 24.17 | 23.88 | 905,100 |
Mar 22, 2024 | 24.10 | 24.41 | 23.92 | 23.98 | 23.69 | 917,100 |
Mar 21, 2024 | 24.22 | 24.24 | 23.92 | 24.21 | 23.92 | 1,495,200 |
Mar 20, 2024 | 23.97 | 24.19 | 23.79 | 24.19 | 23.90 | 1,431,500 |
Mar 19, 2024 | 23.98 | 24.29 | 23.85 | 24.02 | 23.73 | 2,052,700 |
Mar 18, 2024 | 23.53 | 24.00 | 23.53 | 23.97 | 23.68 | 2,086,700 |
Mar 15, 2024 | 23.43 | 23.75 | 23.42 | 23.48 | 23.20 | 8,187,500 |
Mar 14, 2024 | 23.53 | 23.64 | 23.33 | 23.58 | 23.30 | 1,291,400 |
Mar 13, 2024 | 23.58 | 23.97 | 23.56 | 23.65 | 23.37 | 2,287,000 |
Mar 12, 2024 | 23.43 | 23.75 | 23.34 | 23.61 | 23.33 | 850,900 |
Mar 11, 2024 | 23.26 | 23.62 | 23.26 | 23.42 | 23.14 | 1,109,600 |
Mar 8, 2024 | 23.64 | 23.69 | 23.10 | 23.27 | 22.99 | 1,502,400 |
Mar 7, 2024 | 23.68 | 23.74 | 23.34 | 23.48 | 23.20 | 952,300 |
Mar 6, 2024 | 23.40 | 23.80 | 23.31 | 23.54 | 23.26 | 1,170,600 |
Mar 5, 2024 | 23.41 | 23.64 | 23.33 | 23.36 | 23.08 | 1,037,600 |
Mar 4, 2024 | 22.82 | 23.51 | 22.80 | 23.49 | 23.21 | 1,311,900 |
Mar 1, 2024 | 22.55 | 22.99 | 22.48 | 22.80 | 22.53 | 1,195,700 |
Feb 29, 2024 | 23.10 | 23.10 | 22.46 | 22.56 | 22.29 | 3,233,900 |
Feb 28, 2024 | 22.83 | 22.98 | 22.61 | 22.68 | 22.41 | 1,327,700 |
Feb 27, 2024 | 23.01 | 23.27 | 22.91 | 22.96 | 22.69 | 727,800 |
Feb 26, 2024 | 23.06 | 23.25 | 22.95 | 23.01 | 22.74 | 1,464,900 |
Feb 23, 2024 | 23.13 | 23.19 | 22.93 | 23.09 | 22.81 | 1,892,300 |
Feb 22, 2024 | 23.00 | 23.18 | 22.92 | 23.07 | 22.79 | 2,573,900 |
Feb 21, 2024 | 23.07 | 23.30 | 22.79 | 22.98 | 22.71 | 2,943,000 |
Feb 20, 2024 | 22.50 | 23.09 | 22.50 | 23.04 | 22.77 | 2,439,600 |
Feb 16, 2024 | 22.54 | 22.88 | 22.42 | 22.67 | 22.40 | 1,319,600 |
Feb 15, 2024 | 23.08 | 23.17 | 22.67 | 22.70 | 22.43 | 1,542,000 |
Feb 14, 2024 | 22.51 | 23.15 | 22.51 | 22.94 | 22.67 | 1,295,800 |
Feb 13, 2024 | 22.50 | 22.91 | 22.30 | 22.55 | 22.28 | 1,959,000 |
Feb 12, 2024 | 22.29 | 23.03 | 22.27 | 22.94 | 22.67 | 2,007,500 |
Feb 9, 2024 | 21.07 | 22.58 | 20.90 | 22.50 | 22.23 | 2,794,400 |
Feb 8, 2024 | 20.64 | 21.11 | 20.57 | 21.00 | 20.75 | 1,463,400 |
Feb 7, 2024 | 20.49 | 20.72 | 20.33 | 20.64 | 20.39 | 1,351,800 |
Feb 6, 2024 | 20.62 | 20.75 | 20.37 | 20.45 | 20.21 | 1,705,100 |
Feb 5, 2024 | 20.30 | 20.54 | 20.10 | 20.44 | 20.20 | 2,198,000 |
Feb 2, 2024 | 20.80 | 20.82 | 20.38 | 20.41 | 20.17 | 1,050,700 |
Feb 1, 2024 | 20.86 | 21.01 | 20.73 | 20.98 | 20.73 | 1,834,900 |
Jan 31, 2024 | 21.27 | 21.43 | 20.92 | 20.92 | 20.67 | 1,202,800 |
Jan 30, 2024 | 21.31 | 21.43 | 21.16 | 21.27 | 21.02 | 746,500 |
Jan 29, 2024 | 21.55 | 21.66 | 21.36 | 21.52 | 21.26 | 629,800 |
Jan 26, 2024 | 21.56 | 21.61 | 21.35 | 21.53 | 21.27 | 577,600 |
Jan 25, 2024 | 21.54 | 21.68 | 21.33 | 21.44 | 21.18 | 1,017,900 |
Jan 24, 2024 | 22.26 | 22.26 | 21.31 | 21.35 | 21.10 | 1,260,900 |
Jan 23, 2024 | 22.22 | 22.22 | 21.80 | 22.01 | 21.75 | 820,000 |
Jan 22, 2024 | 21.92 | 22.19 | 21.92 | 22.04 | 21.78 | 845,800 |
Jan 19, 2024 | 21.59 | 21.85 | 21.51 | 21.85 | 21.59 | 817,600 |
Jan 18, 2024 | 21.80 | 21.80 | 21.50 | 21.60 | 21.34 | 871,500 |
Jan 17, 2024 | 22.07 | 22.44 | 21.62 | 21.76 | 21.50 | 1,544,700 |
Jan 16, 2024 | 22.30 | 22.52 | 22.21 | 22.32 | 22.05 | 1,412,300 |
Jan 12, 2024 | 22.20 | 22.44 | 22.10 | 22.44 | 22.17 | 1,235,300 |
Jan 11, 2024 | 21.91 | 22.08 | 21.81 | 22.01 | 21.75 | 1,145,900 |
Jan 10, 2024 | 21.86 | 22.07 | 21.79 | 22.02 | 21.76 | 692,000 |
Jan 9, 2024 | 21.75 | 21.95 | 21.57 | 21.83 | 21.57 | 902,900 |
Jan 8, 2024 | 21.82 | 21.97 | 21.70 | 21.87 | 21.61 | 747,600 |
Jan 5, 2024 | 21.99 | 22.00 | 21.78 | 21.79 | 21.53 | 777,000 |
Jan 4, 2024 | 22.03 | 22.16 | 21.92 | 21.95 | 21.69 | 1,408,200 |
Jan 3, 2024 | 22.34 | 22.40 | 22.07 | 22.10 | 21.84 | 1,061,400 |
Jan 2, 2024 | 22.29 | 22.48 | 22.25 | 22.35 | 22.08 | 908,400 |
Dec 29, 2023 | 22.52 | 22.64 | 22.37 | 22.38 | 22.11 | 768,500 |
Dec 28, 2023 | 0.28 Dividend | |||||
Dec 28, 2023 | 22.53 | 22.67 | 22.50 | 22.67 | 22.40 | 627,000 |
Dec 27, 2023 | 22.69 | 22.87 | 22.65 | 22.80 | 22.25 | 889,500 |
Dec 26, 2023 | 22.81 | 22.86 | 22.69 | 22.70 | 22.15 | 832,100 |
Dec 22, 2023 | 22.88 | 23.10 | 22.81 | 22.83 | 22.28 | 1,914,100 |
Dec 21, 2023 | 22.71 | 22.84 | 22.54 | 22.74 | 22.19 | 1,253,200 |
Dec 20, 2023 | 22.89 | 23.13 | 22.65 | 22.65 | 22.10 | 1,682,100 |
Dec 19, 2023 | 22.73 | 22.99 | 22.58 | 22.91 | 22.36 | 2,853,800 |
Dec 18, 2023 | 22.54 | 22.64 | 22.35 | 22.62 | 22.08 | 1,603,300 |
Dec 15, 2023 | 22.55 | 22.74 | 22.22 | 22.43 | 21.89 | 7,775,400 |
Dec 14, 2023 | 23.44 | 23.49 | 22.42 | 22.54 | 22.00 | 3,114,000 |
Dec 13, 2023 | 22.77 | 23.39 | 22.77 | 23.12 | 22.56 | 2,253,400 |
Dec 12, 2023 | 22.55 | 23.00 | 22.54 | 22.81 | 22.26 | 1,465,400 |
Dec 11, 2023 | 22.71 | 22.73 | 22.47 | 22.56 | 22.02 | 1,505,600 |
Dec 8, 2023 | 22.51 | 22.69 | 22.49 | 22.58 | 22.04 | 1,141,300 |
Dec 7, 2023 | 22.35 | 22.77 | 22.33 | 22.56 | 22.02 | 931,400 |
Dec 6, 2023 | 22.82 | 23.06 | 22.37 | 22.37 | 21.83 | 1,546,300 |
Dec 5, 2023 | 22.62 | 22.92 | 22.50 | 22.83 | 22.28 | 2,591,400 |
Dec 4, 2023 | 22.81 | 22.95 | 22.40 | 22.62 | 22.08 | 2,190,300 |
Dec 1, 2023 | 23.00 | 23.26 | 22.74 | 22.88 | 22.33 | 2,031,000 |
Nov 30, 2023 | 22.87 | 23.14 | 22.79 | 23.08 | 22.52 | 1,422,800 |
Nov 29, 2023 | 23.04 | 23.11 | 22.80 | 22.88 | 22.33 | 1,161,000 |
Nov 28, 2023 | 23.05 | 23.05 | 22.78 | 22.89 | 22.34 | 987,800 |
Nov 27, 2023 | 23.17 | 23.17 | 22.93 | 22.95 | 22.40 | 1,525,000 |
Nov 24, 2023 | 22.81 | 23.12 | 22.81 | 23.09 | 22.53 | 331,200 |
Nov 22, 2023 | 23.13 | 23.13 | 22.83 | 22.95 | 22.40 | 568,800 |
Nov 21, 2023 | 23.09 | 23.09 | 22.81 | 22.83 | 22.28 | 736,800 |
Nov 20, 2023 | 22.81 | 23.10 | 22.75 | 23.10 | 22.54 | 974,100 |
Nov 17, 2023 | 23.16 | 23.19 | 22.93 | 22.95 | 22.40 | 1,576,100 |
Nov 16, 2023 | 22.88 | 23.13 | 22.88 | 22.99 | 22.44 | 952,700 |
Nov 15, 2023 | 22.92 | 23.12 | 22.82 | 22.83 | 22.28 | 935,200 |
Nov 14, 2023 | 22.65 | 23.14 | 22.53 | 22.96 | 22.41 | 1,720,500 |
Nov 13, 2023 | 22.22 | 22.61 | 21.97 | 22.23 | 21.69 | 1,783,100 |
Nov 10, 2023 | 21.34 | 22.38 | 21.15 | 22.22 | 21.69 | 2,298,800 |
Nov 9, 2023 | 21.51 | 21.64 | 21.35 | 21.49 | 20.97 | 1,401,900 |
Nov 8, 2023 | 21.70 | 21.73 | 21.31 | 21.46 | 20.94 | 1,596,600 |
Nov 7, 2023 | 21.63 | 21.72 | 21.33 | 21.51 | 20.99 | 924,300 |
Nov 6, 2023 | 21.58 | 21.79 | 21.44 | 21.79 | 21.27 | 893,800 |
Nov 3, 2023 | 22.48 | 22.52 | 21.63 | 21.68 | 21.16 | 1,552,100 |
Nov 2, 2023 | 22.03 | 22.34 | 22.03 | 22.23 | 21.69 | 859,800 |
Nov 1, 2023 | 21.59 | 21.99 | 21.51 | 21.99 | 21.46 | 802,500 |
Oct 31, 2023 | 21.59 | 21.63 | 21.23 | 21.52 | 21.00 | 1,253,100 |
Oct 30, 2023 | 21.50 | 21.63 | 21.01 | 21.41 | 20.89 | 854,500 |
Oct 27, 2023 | 21.69 | 21.69 | 21.23 | 21.38 | 20.87 | 1,313,100 |
Oct 26, 2023 | 21.64 | 21.87 | 21.52 | 21.61 | 21.09 | 1,151,400 |
Oct 25, 2023 | 21.50 | 21.64 | 21.26 | 21.54 | 21.02 | 1,308,600 |
Oct 24, 2023 | 21.48 | 21.67 | 21.33 | 21.50 | 20.98 | 1,616,200 |
Oct 23, 2023 | 21.48 | 21.68 | 21.27 | 21.32 | 20.81 | 1,128,000 |
Oct 20, 2023 | 21.52 | 21.80 | 21.23 | 21.63 | 21.11 | 1,333,700 |
Oct 19, 2023 | 21.82 | 21.98 | 21.36 | 21.39 | 20.88 | 1,476,600 |
Oct 18, 2023 | 22.06 | 22.08 | 21.86 | 21.94 | 21.41 | 1,607,200 |
Oct 17, 2023 | 21.81 | 22.13 | 21.77 | 22.05 | 21.52 | 1,260,000 |
Oct 16, 2023 | 21.57 | 22.08 | 21.51 | 21.89 | 21.36 | 1,596,900 |
Oct 13, 2023 | 21.46 | 21.58 | 21.17 | 21.54 | 21.02 | 975,000 |
Oct 12, 2023 | 21.67 | 21.72 | 21.32 | 21.38 | 20.87 | 1,330,300 |
Oct 11, 2023 | 21.54 | 21.78 | 21.48 | 21.68 | 21.16 | 1,353,000 |
Oct 10, 2023 | 21.23 | 21.72 | 21.21 | 21.40 | 20.88 | 2,256,400 |
Oct 9, 2023 | 20.70 | 21.24 | 20.67 | 21.18 | 20.67 | 719,700 |
Oct 6, 2023 | 20.51 | 20.86 | 20.37 | 20.69 | 20.19 | 1,571,500 |
Oct 5, 2023 | 20.40 | 20.70 | 20.38 | 20.68 | 20.18 | 1,232,400 |
Oct 4, 2023 | 20.00 | 20.42 | 19.89 | 20.41 | 19.92 | 1,347,700 |
Oct 3, 2023 | 20.05 | 20.17 | 19.87 | 19.99 | 19.51 | 1,922,600 |
Oct 2, 2023 | 20.40 | 20.57 | 19.90 | 20.13 | 19.65 | 1,432,300 |
Sep 29, 2023 | 20.70 | 20.76 | 20.39 | 20.50 | 20.01 | 975,900 |
Sep 28, 2023 | 0.28 Dividend | |||||
Sep 28, 2023 | 20.05 | 20.52 | 20.05 | 20.50 | 20.01 | 1,309,900 |
Sep 27, 2023 | 20.49 | 20.49 | 20.15 | 20.21 | 19.45 | 824,100 |
Sep 26, 2023 | 20.56 | 20.76 | 20.34 | 20.35 | 19.59 | 1,830,500 |
Sep 25, 2023 | 20.13 | 20.68 | 20.11 | 20.66 | 19.88 | 1,505,200 |
Sep 22, 2023 | 20.53 | 20.63 | 20.13 | 20.14 | 19.38 | 1,560,400 |
Sep 21, 2023 | 20.18 | 20.51 | 20.18 | 20.46 | 19.69 | 1,509,500 |
Sep 20, 2023 | 20.52 | 20.85 | 20.35 | 20.49 | 19.72 | 4,318,900 |
Sep 19, 2023 | 19.88 | 20.07 | 19.79 | 20.02 | 19.27 | 1,213,000 |
Sep 18, 2023 | 20.19 | 20.28 | 19.89 | 19.93 | 19.18 | 817,800 |
Sep 15, 2023 | 20.15 | 20.32 | 19.90 | 20.28 | 19.52 | 1,827,100 |
Sep 14, 2023 | 20.20 | 20.43 | 20.20 | 20.22 | 19.46 | 1,597,200 |
Sep 13, 2023 | 20.24 | 20.30 | 19.94 | 20.07 | 19.32 | 1,318,900 |
Sep 12, 2023 | 20.57 | 20.57 | 20.14 | 20.15 | 19.39 | 2,102,600 |
Sep 11, 2023 | 20.13 | 20.25 | 20.00 | 20.11 | 19.35 | 693,100 |
Sep 8, 2023 | 19.92 | 20.15 | 19.88 | 20.06 | 19.31 | 577,000 |
Sep 7, 2023 | 19.84 | 20.06 | 19.82 | 19.93 | 19.18 | 602,100 |
Sep 6, 2023 | 20.02 | 20.11 | 19.67 | 19.91 | 19.16 | 639,900 |
Sep 5, 2023 | 20.47 | 20.47 | 19.72 | 19.95 | 19.20 | 1,258,100 |
Sep 1, 2023 | 20.32 | 20.52 | 20.31 | 20.46 | 19.69 | 1,950,000 |
Aug 31, 2023 | 20.24 | 20.36 | 20.14 | 20.15 | 19.39 | 1,417,100 |
Aug 30, 2023 | 20.18 | 20.42 | 20.07 | 20.33 | 19.57 | 2,604,300 |
Aug 29, 2023 | 20.02 | 20.16 | 19.89 | 20.13 | 19.37 | 919,600 |
Aug 28, 2023 | 19.89 | 20.11 | 19.86 | 19.98 | 19.23 | 1,233,800 |
Aug 25, 2023 | 19.80 | 19.93 | 19.71 | 19.79 | 19.05 | 524,900 |
Aug 24, 2023 | 19.84 | 20.02 | 19.66 | 19.74 | 19.00 | 1,084,700 |
Aug 23, 2023 | 19.78 | 19.91 | 19.67 | 19.86 | 19.11 | 1,542,500 |
Aug 22, 2023 | 19.77 | 19.78 | 19.59 | 19.70 | 18.96 | 353,000 |
Aug 21, 2023 | 19.71 | 19.84 | 19.57 | 19.66 | 18.92 | 566,200 |
Aug 18, 2023 | 19.60 | 19.81 | 19.43 | 19.77 | 19.03 | 610,500 |
Aug 17, 2023 | 19.86 | 19.99 | 19.58 | 19.59 | 18.85 | 674,400 |
Aug 16, 2023 | 20.60 | 20.60 | 19.78 | 19.81 | 19.07 | 845,400 |
Aug 15, 2023 | 19.98 | 20.13 | 19.81 | 19.89 | 19.14 | 435,300 |
Aug 14, 2023 | 20.43 | 20.43 | 20.03 | 20.10 | 19.34 | 614,200 |
Aug 11, 2023 | 20.22 | 20.42 | 20.17 | 20.26 | 19.50 | 631,300 |
Aug 10, 2023 | 20.54 | 20.56 | 20.15 | 20.17 | 19.41 | 454,500 |
Aug 9, 2023 | 20.40 | 20.47 | 20.20 | 20.38 | 19.61 | 693,500 |
Aug 8, 2023 | 20.71 | 20.77 | 20.30 | 20.57 | 19.80 | 732,800 |
Aug 7, 2023 | 20.47 | 20.90 | 20.34 | 20.84 | 20.06 | 642,900 |
Aug 4, 2023 | 20.26 | 20.54 | 19.97 | 20.46 | 19.69 | 938,100 |
Aug 3, 2023 | 20.33 | 20.69 | 20.16 | 20.69 | 19.91 | 973,000 |
Aug 2, 2023 | 20.41 | 20.52 | 20.32 | 20.40 | 19.63 | 988,800 |
Aug 1, 2023 | 20.70 | 20.81 | 20.51 | 20.57 | 19.80 | 626,300 |
Jul 31, 2023 | 20.72 | 20.90 | 20.58 | 20.79 | 20.01 | 732,600 |
Jul 28, 2023 | 21.10 | 21.11 | 20.75 | 20.77 | 19.99 | 726,200 |
Jul 27, 2023 | 21.37 | 21.37 | 20.90 | 20.92 | 20.13 | 907,300 |
Jul 26, 2023 | 21.19 | 21.30 | 20.89 | 21.05 | 20.26 | 577,400 |
Jul 25, 2023 | 20.99 | 21.23 | 20.99 | 21.15 | 20.35 | 696,600 |
Jul 24, 2023 | 20.91 | 21.14 | 20.77 | 21.13 | 20.34 | 1,223,100 |
Jul 21, 2023 | 21.04 | 21.23 | 20.90 | 20.94 | 20.15 | 554,300 |
Jul 20, 2023 | 20.67 | 20.99 | 20.51 | 20.99 | 20.20 | 594,200 |
Jul 19, 2023 | 20.29 | 20.69 | 20.24 | 20.67 | 19.89 | 886,600 |
Jul 18, 2023 | 20.22 | 20.31 | 20.02 | 20.14 | 19.38 | 1,231,000 |
Jul 17, 2023 | 20.26 | 20.26 | 20.02 | 20.17 | 19.41 | 778,000 |
Jul 14, 2023 | 20.00 | 20.37 | 19.99 | 20.22 | 19.46 | 1,235,300 |
Jul 13, 2023 | 20.07 | 20.21 | 19.99 | 20.11 | 19.35 | 972,600 |
Jul 12, 2023 | 20.33 | 20.53 | 20.09 | 20.12 | 19.36 | 1,091,200 |
Jul 11, 2023 | 19.83 | 20.20 | 19.69 | 20.16 | 19.40 | 710,900 |
Jul 10, 2023 | 19.45 | 19.78 | 19.38 | 19.73 | 18.99 | 690,200 |
Jul 7, 2023 | 19.44 | 19.66 | 19.35 | 19.50 | 18.77 | 496,700 |
Jul 6, 2023 | 19.54 | 19.54 | 19.25 | 19.43 | 18.70 | 690,400 |
Jul 5, 2023 | 19.80 | 19.92 | 19.52 | 19.70 | 18.96 | 844,100 |
Jul 3, 2023 | 19.82 | 19.94 | 19.73 | 19.79 | 19.05 | 329,000 |
Jun 30, 2023 | 19.77 | 19.93 | 19.59 | 19.86 | 19.11 | 1,121,000 |
Jun 29, 2023 | 0.28 Dividend | |||||
Jun 29, 2023 | 19.42 | 19.82 | 19.40 | 19.76 | 19.02 | 474,100 |
Jun 28, 2023 | 19.70 | 19.83 | 19.59 | 19.78 | 18.77 | 534,700 |
Jun 27, 2023 | 19.80 | 19.94 | 19.68 | 19.83 | 18.81 | 709,300 |
Jun 26, 2023 | 19.43 | 19.88 | 19.43 | 19.80 | 18.79 | 498,500 |
Jun 23, 2023 | 19.30 | 19.46 | 19.19 | 19.38 | 18.39 | 1,440,700 |
Jun 22, 2023 | 19.45 | 19.45 | 19.05 | 19.27 | 18.28 | 1,051,100 |
Jun 21, 2023 | 19.61 | 19.61 | 19.38 | 19.45 | 18.45 | 756,500 |
Jun 20, 2023 | 19.77 | 19.85 | 19.54 | 19.80 | 18.79 | 745,600 |
Jun 16, 2023 | 20.00 | 20.01 | 19.67 | 19.83 | 18.81 | 1,839,700 |
Jun 15, 2023 | 19.86 | 19.86 | 19.66 | 19.83 | 18.81 | 500,500 |
Jun 14, 2023 | 19.86 | 20.04 | 19.72 | 19.87 | 18.85 | 1,095,500 |
Jun 13, 2023 | 19.83 | 19.96 | 19.72 | 19.78 | 18.77 | 1,068,000 |
Jun 12, 2023 | 20.14 | 20.14 | 19.57 | 19.85 | 18.83 | 733,100 |
Jun 9, 2023 | 19.61 | 19.76 | 19.55 | 19.71 | 18.70 | 794,900 |
Jun 8, 2023 | 19.83 | 19.89 | 19.64 | 19.66 | 18.65 | 413,200 |
Jun 7, 2023 | 19.98 | 20.05 | 19.77 | 19.89 | 18.87 | 1,365,000 |
Jun 6, 2023 | 19.57 | 19.94 | 19.57 | 19.76 | 18.75 | 827,600 |
Jun 5, 2023 | 19.86 | 19.86 | 19.36 | 19.49 | 18.49 | 594,400 |
Jun 2, 2023 | 19.64 | 19.98 | 19.41 | 19.75 | 18.74 | 631,000 |
Jun 1, 2023 | 19.40 | 19.54 | 19.17 | 19.35 | 18.36 | 326,400 |
May 31, 2023 | 18.67 | 19.48 | 18.65 | 19.40 | 18.41 | 894,500 |
May 30, 2023 | 18.18 | 18.70 | 18.18 | 18.59 | 17.64 | 277,500 |
May 26, 2023 | 18.44 | 18.55 | 18.18 | 18.52 | 17.57 | 346,000 |
May 25, 2023 | 18.75 | 18.75 | 18.29 | 18.40 | 17.46 | 264,900 |
May 24, 2023 | 19.27 | 19.28 | 18.72 | 18.76 | 17.80 | 355,600 |
May 23, 2023 | 19.22 | 19.65 | 19.22 | 19.28 | 18.29 | 339,400 |
May 22, 2023 | 19.33 | 19.60 | 19.09 | 19.22 | 18.24 | 968,900 |
May 19, 2023 | 19.52 | 19.69 | 19.18 | 19.32 | 18.33 | 425,500 |
May 18, 2023 | 19.46 | 19.58 | 19.21 | 19.37 | 18.38 | 447,600 |
May 17, 2023 | 19.46 | 19.70 | 19.38 | 19.62 | 18.62 | 589,900 |
May 16, 2023 | 19.84 | 19.96 | 19.44 | 19.47 | 18.47 | 376,300 |
May 15, 2023 | 19.99 | 20.08 | 19.83 | 19.89 | 18.87 | 225,000 |
May 12, 2023 | 19.89 | 19.91 | 19.59 | 19.82 | 18.80 | 345,300 |
May 11, 2023 | 20.35 | 20.35 | 19.25 | 19.93 | 18.91 | 694,500 |
May 10, 2023 | 19.82 | 20.13 | 19.65 | 20.13 | 19.10 | 709,200 |
May 9, 2023 | 19.75 | 19.80 | 19.51 | 19.60 | 18.60 | 344,500 |
May 8, 2023 | 19.56 | 19.87 | 19.50 | 19.85 | 18.83 | 254,100 |
May 5, 2023 | 19.76 | 19.76 | 19.26 | 19.62 | 18.62 | 620,500 |
May 4, 2023 | 19.32 | 19.65 | 19.06 | 19.51 | 18.51 | 480,700 |
May 3, 2023 | 19.44 | 19.94 | 19.34 | 19.51 | 18.51 | 791,700 |
May 2, 2023 | 19.28 | 19.46 | 19.03 | 19.25 | 18.26 | 617,300 |
May 1, 2023 | 19.46 | 19.66 | 19.27 | 19.35 | 18.36 | 292,500 |
Apr 28, 2023 | 19.38 | 19.51 | 19.19 | 19.49 | 18.49 | 461,300 |
Apr 27, 2023 | 18.76 | 19.41 | 18.76 | 19.38 | 18.39 | 311,600 |
Apr 26, 2023 | 18.99 | 19.15 | 18.60 | 18.72 | 17.76 | 597,200 |
Apr 25, 2023 | 19.19 | 19.26 | 18.99 | 19.06 | 18.08 | 218,200 |
Apr 24, 2023 | 19.51 | 19.53 | 19.01 | 19.12 | 18.14 | 220,200 |
Related Tickers
CHCT Community Healthcare Trust Incorporated
25.96
+1.01%
NHI National Health Investors, Inc.
62.74
+0.67%
SBRA Sabra Health Care REIT, Inc.
13.78
+0.88%
VTR Ventas, Inc.
43.56
+1.00%
HR Healthcare Realty Trust Incorporated
14.38
+1.05%
UHT Universal Health Realty Income Trust
33.90
+1.19%
WELL Welltower Inc.
92.93
+1.44%
GMRE Global Medical REIT Inc.
8.19
-0.12%
LTC LTC Properties, Inc.
32.12
+0.60%
DOC Healthpeak Properties, Inc.
18.45
+1.21%