NYSE:CHCT | Historical Stock Price | Community Healthcare Trust Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.88$18.28$25.94$36.81$52.23$74.122015-05-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.86$56.09283,100——
2019-12-30$42.49$55.61158,100——
2019-12-27$42.18$55.2088,200——
2019-12-26$41.93$54.87110,300——
2019-12-24$42.42$55.51101,600——
2019-12-23$42.88$56.12225,600——
2019-12-20$44.00$57.58453,300——
2019-12-19$44.19$57.83215,500——
2019-12-18$43.93$57.49150,100——
2019-12-17$44.02$57.61117,800——
2019-12-16$44.76$58.58166,000——
2019-12-13$44.69$58.48139,100——
2019-12-12$44.96$58.84119,300——
2019-12-11$46.17$60.4278,900——
2019-12-10$47.00$61.5178,800——
2019-12-09$47.28$61.87181,300——
2019-12-06$47.09$61.63100,200——
2019-12-05$47.47$62.12177,400——
2019-12-04$47.23$61.81165,200——
2019-12-03$47.37$61.99117,700——
2019-12-02$46.90$61.38119,100——
2019-11-29$47.60$62.2949,200——
2019-11-27$47.27$61.86128,100——
2019-11-26$46.72$61.14227,300——
2019-11-25$46.32$60.62161,800——
2019-11-22$46.10$60.33100,900——
2019-11-21$46.00$60.20105,500——
2019-11-20$46.37$60.68142,100——
2019-11-19$46.72$61.14162,300——
2019-11-18$46.20$60.46160,500——
2019-11-15$45.13$59.06146,800——
2019-11-14$45.10$59.02127,800——
2019-11-13$45.99$59.64183,000——
2019-11-12$45.58$59.11152,700——
2019-11-11$46.00$59.66166,700——
2019-11-08$45.18$58.59113,500——
2019-11-07$45.22$58.64110,800——
2019-11-06$45.99$59.64132,200——
2019-11-05$46.03$59.69303,700——
2019-11-04$48.36$62.72175,700——
2019-11-01$48.90$63.4285,100——
2019-10-31$48.42$62.79123,000——
2019-10-30$47.90$62.1291,400——
2019-10-29$47.18$61.1973,300——
2019-10-28$46.69$60.5569,100——
2019-10-25$46.58$60.4180,500——
2019-10-24$46.40$60.1750,500——
2019-10-23$46.20$59.9274,200——
2019-10-22$45.70$59.2762,700——
2019-10-21$46.58$60.41113,800——
2019-10-18$46.54$60.36112,800——
2019-10-17$46.21$59.9390,500——
2019-10-16$44.98$58.3350,900——
2019-10-15$44.72$58.0096,900——
2019-10-14$45.16$58.5749,200——
2019-10-11$45.15$58.5584,700——
2019-10-10$44.58$57.8175,500——
2019-10-09$44.78$58.0765,200——
2019-10-08$44.81$58.11103,600——
2019-10-07$44.40$57.5868,500——
2019-10-04$44.23$57.3671,900——
2019-10-03$44.27$57.4160,200——
2019-10-02$43.61$56.5674,800——
2019-10-01$43.65$56.6176,100——
2019-09-30$44.55$57.78187,100——
2019-09-27$44.00$57.0695,000——
2019-09-26$44.03$57.1097,100——
2019-09-25$44.03$57.10100,700——
2019-09-24$43.16$55.9793,400——
2019-09-23$43.17$55.99125,600——
2019-09-20$43.60$56.54361,300——
2019-09-19$43.59$56.5396,600——
2019-09-18$43.72$56.7090,300——
2019-09-17$43.64$56.6072,600——
2019-09-16$42.54$55.1776,800——
2019-09-13$41.47$53.78103,800——
2019-09-12$41.93$54.38141,500——
2019-09-11$41.28$53.53138,200——
2019-09-10$41.04$53.22122,100——
2019-09-09$42.39$54.97126,300——
2019-09-06$42.74$55.4363,000——
2019-09-05$42.66$55.3283,400——
2019-09-04$43.16$55.97112,100——
2019-09-03$43.06$55.84128,300——
2019-08-30$42.64$55.3064,600——
2019-08-29$43.02$55.7961,200——
2019-08-28$42.49$55.1070,900——
2019-08-27$42.71$55.39122,000——
2019-08-26$42.20$54.73114,600——
2019-08-23$42.40$54.9990,900——
2019-08-22$43.30$56.1577,400——
2019-08-21$43.24$56.0883,000——
2019-08-20$43.00$55.7774,300——
2019-08-19$43.36$56.23161,200——
2019-08-16$43.20$56.02180,800——
2019-08-15$42.90$55.64119,900——
2019-08-14$42.98$55.2093,100——
2019-08-13$43.25$55.5571,000——
2019-08-12$43.52$55.90105,500——
2019-08-09$42.78$54.95145,200——
2019-08-08$42.85$55.04122,300——
2019-08-07$42.74$54.9096,400——
2019-08-06$41.65$53.5075,100——
2019-08-05$41.46$53.2562,700——
2019-08-02$42.28$54.3073,600——
2019-08-01$41.52$53.3362,800——
2019-07-31$41.09$52.78124,500——
2019-07-30$41.71$53.57108,700——
2019-07-29$41.67$53.5259,500——
2019-07-26$41.69$53.5595,700——
2019-07-25$41.07$52.7563,000——
2019-07-24$41.22$52.9481,100——
2019-07-23$40.82$52.43174,600——
2019-07-22$40.33$51.8054,600——
2019-07-19$40.23$51.6791,300——
2019-07-18$40.83$52.4461,700——
2019-07-17$40.17$51.5979,200——
2019-07-16$40.04$51.4380,400——
2019-07-15$40.38$51.8643,600——
2019-07-12$40.81$52.4289,300——
2019-07-11$41.01$52.67114,400——
2019-07-10$41.19$52.90134,600——
2019-07-09$41.35$53.11113,700——
2019-07-08$41.14$52.8468,900——
2019-07-05$40.74$52.3350,500——
2019-07-03$40.34$51.8141,600——
2019-07-02$40.05$51.4477,000——
2019-07-01$39.49$50.72163,300——
2019-06-28$39.41$50.62480,400——
2019-06-27$38.99$50.0879,000——
2019-06-26$38.29$49.18179,000——
2019-06-25$39.36$50.55155,100——
2019-06-24$39.56$50.81126,600——
2019-06-21$39.48$50.71164,400——
2019-06-20$39.57$50.82109,200——
2019-06-19$39.16$50.3094,600——
2019-06-18$38.50$49.45108,600——
2019-06-17$38.67$49.6765,000——
2019-06-14$37.67$48.38128,600——
2019-06-13$37.66$48.3773,100——
2019-06-12$37.65$48.3691,000——
2019-06-11$37.62$48.32157,800——
2019-06-10$37.86$48.6382,900——
2019-06-07$38.45$49.39112,000——
2019-06-06$38.32$49.22155,700——
2019-06-05$38.41$49.33103,100——
2019-06-04$37.98$48.78150,300——
2019-06-03$39.00$50.09216,000——
2019-05-31$39.13$50.26158,200——
2019-05-30$39.02$50.12129,700——
2019-05-29$38.57$49.54503,600——
2019-05-28$38.80$49.831,432,400——
2019-05-24$37.95$48.74185,100——
2019-05-23$37.99$48.79124,500——
2019-05-22$38.10$48.94103,300——
2019-05-21$37.94$48.73120,900——
2019-05-20$37.35$47.97110,100——
2019-05-17$37.35$47.97291,000——
2019-05-16$37.18$47.75150,000——
2019-05-15$37.06$47.07134,200——
2019-05-14$36.63$46.53135,200——
2019-05-13$36.96$46.95129,300——
2019-05-10$37.01$47.0198,400——
2019-05-09$36.32$46.1390,600——
2019-05-08$36.35$46.1776,000——
2019-05-07$36.70$46.6287,300——
2019-05-06$37.05$47.06127,700——
2019-05-03$37.08$47.1083,600——
2019-05-02$36.60$46.4949,700——
2019-05-01$36.29$46.10144,500——
2019-04-30$36.48$46.3464,000——
2019-04-29$35.99$45.7170,400——
2019-04-26$36.33$46.1583,400——
2019-04-25$36.50$46.36140,700——
2019-04-24$36.06$45.8073,800——
2019-04-23$36.07$45.82102,300——
2019-04-22$35.14$44.63163,100——
2019-04-18$35.78$45.4572,200——
2019-04-17$34.79$44.1949,600——
2019-04-16$35.13$44.6257,500——
2019-04-15$35.74$45.4052,200——
2019-04-12$35.90$45.60128,500——
2019-04-11$35.99$45.71125,000——
2019-04-10$36.63$46.53124,400——
2019-04-09$35.05$44.5271,200——
2019-04-08$35.20$44.7154,200——
2019-04-05$35.61$45.2365,900——
2019-04-04$35.61$45.2340,700——
2019-04-03$35.42$44.9936,300——
2019-04-02$35.57$45.1866,600——
2019-04-01$35.58$45.1964,800——
2019-03-29$35.89$45.59100,100——
2019-03-28$36.31$46.12107,200——
2019-03-27$35.84$45.5261,200——
2019-03-26$35.64$45.27228,200——
2019-03-25$35.33$44.88113,600——
2019-03-22$34.53$43.86133,600——
2019-03-21$35.64$45.27117,200——
2019-03-20$34.73$44.11168,400——
2019-03-19$34.26$43.52175,400——
2019-03-18$34.06$43.26117,500——
2019-03-15$33.94$43.11274,300——
2019-03-14$33.77$42.8962,600——
2019-03-13$33.80$42.93114,800——
2019-03-12$33.40$42.4282,900——
2019-03-11$33.98$43.16190,800——
2019-03-08$32.85$41.73116,000——
2019-03-07$32.64$41.46482,400——
2019-03-06$33.13$42.08128,500——
2019-03-05$33.17$42.1394,500——
2019-03-04$33.63$42.72157,300——
2019-03-01$33.75$42.87159,400——
2019-02-28$35.69$45.33243,300——
2019-02-27$34.16$43.39446,300——
2019-02-26$37.08$47.10155,200——
2019-02-25$35.85$45.54210,300——
2019-02-22$35.37$44.9381,000——
2019-02-21$34.69$44.0663,900——
2019-02-20$35.01$43.95114,400——
2019-02-19$34.89$43.80145,500——
2019-02-15$34.65$43.50108,500——
2019-02-14$35.06$44.01120,500——
2019-02-13$34.56$43.39178,200——
2019-02-12$34.03$42.7298,600——
2019-02-11$34.59$43.4264,000——
2019-02-08$34.15$42.87150,700——
2019-02-07$33.49$42.04136,000——
2019-02-06$33.21$41.6925,400——
2019-02-05$33.32$41.8373,100——
2019-02-04$33.02$41.4567,000——
2019-02-01$32.76$41.1362,700——
2019-01-31$33.02$41.45103,700——
2019-01-30$32.40$40.6739,900——
2019-01-29$31.91$40.06105,000——
2019-01-28$32.07$40.2659,500——
2019-01-25$31.84$39.9760,000——
2019-01-24$31.80$39.9265,400——
2019-01-23$32.31$40.5645,800——
2019-01-22$32.22$40.4578,200——
2019-01-18$31.86$40.0092,600——
2019-01-17$31.44$39.47211,600——
2019-01-16$30.80$38.6775,200——
2019-01-15$30.67$38.5086,300——
2019-01-14$30.41$38.1836,500——
2019-01-11$30.77$38.6360,900——
2019-01-10$30.47$38.25125,400——
2019-01-09$30.55$38.35117,200——
2019-01-08$30.72$38.5764,000——
2019-01-07$30.15$37.8558,300——
2019-01-04$29.30$36.7877,000——
2019-01-03$28.37$35.6272,500——
2019-01-02$28.23$35.44116,900——