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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.11$64.1260,500——
2020-12-30$47.20$64.2494,000——
2020-12-29$47.00$63.97100,200——
2020-12-28$47.42$64.5479,700——
2020-12-24$46.89$63.8226,700——
2020-12-23$46.70$63.56113,900——
2020-12-22$47.00$63.9793,000——
2020-12-21$46.44$63.21181,300——
2020-12-18$47.10$64.11446,400——
2020-12-17$48.97$66.65133,700——
2020-12-16$48.99$66.68183,400——
2020-12-15$48.48$65.98112,600——
2020-12-14$47.05$64.04167,700——
2020-12-11$47.23$64.28123,300——
2020-12-10$47.29$64.3696,400——
2020-12-09$46.90$63.8375,200——
2020-12-08$46.95$63.9070,000——
2020-12-07$46.56$63.3758,500——
2020-12-04$46.39$63.14119,700——
2020-12-03$45.92$62.5098,800——
2020-12-02$45.32$61.68113,700——
2020-12-01$45.75$62.27171,100——
2020-11-30$45.16$61.46210,400——
2020-11-27$45.92$62.5081,000——
2020-11-25$44.76$60.92279,400——
2020-11-24$45.70$62.2099,400——
2020-11-23$44.82$61.00119,700——
2020-11-20$45.30$61.66162,800——
2020-11-19$45.62$62.0989,000——
2020-11-18$45.33$61.70197,700——
2020-11-17$46.75$63.63331,900——
2020-11-16$46.38$63.13158,400——
2020-11-13$47.36$64.4682,000——
2020-11-12$47.16$63.6180,700——
2020-11-11$48.48$65.39100,100——
2020-11-10$47.70$64.34186,200——
2020-11-09$45.64$61.56191,700——
2020-11-06$46.77$63.0872,100——
2020-11-05$48.14$64.9368,100——
2020-11-04$48.83$65.8692,400——
2020-11-03$48.87$65.91122,300——
2020-11-02$46.98$63.37113,400——
2020-10-30$46.30$62.4579,600——
2020-10-29$47.00$63.39128,600——
2020-10-28$46.82$63.15109,800——
2020-10-27$48.67$65.64113,900——
2020-10-26$49.99$67.43162,700——
2020-10-23$49.07$66.1851,000——
2020-10-22$48.82$65.8557,800——
2020-10-21$47.72$64.3647,600——
2020-10-20$48.32$65.1763,700——
2020-10-19$47.43$63.9757,300——
2020-10-16$48.35$65.2168,000——
2020-10-15$48.90$65.9680,700——
2020-10-14$48.65$65.6267,200——
2020-10-13$49.80$67.1766,300——
2020-10-12$50.78$68.4952,000——
2020-10-09$50.73$68.4273,900——
2020-10-08$49.92$67.3379,100——
2020-10-07$49.00$66.0999,500——
2020-10-06$50.41$67.99105,200——
2020-10-05$50.47$68.0773,200——
2020-10-02$50.79$68.50153,800——
2020-10-01$49.13$66.27129,300——
2020-09-30$46.76$63.07148,200——
2020-09-29$46.61$62.8778,300——
2020-09-28$46.80$63.12105,700——
2020-09-25$45.34$61.1597,600——
2020-09-24$44.75$60.3691,900——
2020-09-23$44.06$59.43141,900——
2020-09-22$45.31$61.11118,600——
2020-09-21$44.66$60.24110,700——
2020-09-18$45.37$61.19337,800——
2020-09-17$46.90$63.2680,800——
2020-09-16$48.14$64.9387,900——
2020-09-15$48.51$65.4373,500——
2020-09-14$49.00$66.0993,700——
2020-09-11$47.29$63.7863,400——
2020-09-10$48.15$64.94125,000——
2020-09-09$49.11$66.24177,200——
2020-09-08$48.08$64.85105,900——
2020-09-04$47.52$64.09104,400——
2020-09-03$47.40$63.9371,000——
2020-09-02$47.57$64.16111,100——
2020-09-01$46.54$62.7768,700——
2020-08-31$46.70$62.99152,400——
2020-08-28$47.26$63.7475,900——
2020-08-27$46.97$63.3570,200——
2020-08-26$46.40$62.5865,000——
2020-08-25$47.00$63.3960,100——
2020-08-24$47.29$63.7886,100——
2020-08-21$47.17$63.6277,900——
2020-08-20$47.23$63.7089,200——
2020-08-19$46.80$63.12109,300——
2020-08-18$47.48$64.0482,500——
2020-08-17$47.75$64.4095,600——
2020-08-14$47.21$63.6893,800——
2020-08-13$47.61$63.64111,900——
2020-08-12$48.52$64.86109,700——
2020-08-11$48.32$64.59132,700——
2020-08-10$48.80$65.24269,500——
2020-08-07$49.80$66.5790,400——
2020-08-06$48.80$65.2492,000——
2020-08-05$49.76$66.52135,600——
2020-08-04$46.39$62.0191,800——
2020-08-03$45.30$60.5673,800——
2020-07-31$45.73$61.13120,100——
2020-07-30$45.60$60.9666,900——
2020-07-29$45.40$60.6982,400——
2020-07-28$44.36$59.3080,600——
2020-07-27$43.98$58.7955,800——
2020-07-24$43.16$57.7054,200——
2020-07-23$43.95$58.75136,900——
2020-07-22$44.82$59.92177,600——
2020-07-21$42.85$57.2860,400——
2020-07-20$42.14$56.3371,600——
2020-07-17$42.97$57.4466,000——
2020-07-16$42.18$56.39121,100——
2020-07-15$43.20$57.75138,100——
2020-07-14$42.20$56.4195,200——
2020-07-13$41.01$54.8290,000——
2020-07-10$41.71$55.7666,300——
2020-07-09$41.44$55.4089,300——
2020-07-08$41.63$55.6577,000——
2020-07-07$41.61$55.62109,000——
2020-07-06$42.04$56.20165,900——
2020-07-02$41.61$55.6281,000——
2020-07-01$41.87$55.9782,800——
2020-06-30$40.90$54.67111,400——
2020-06-29$41.16$55.02152,000——
2020-06-26$39.06$52.22582,800——
2020-06-25$40.86$54.62154,800——
2020-06-24$40.47$54.10209,600——
2020-06-23$42.09$56.27178,600——
2020-06-22$44.13$58.99208,900——
2020-06-19$43.44$58.072,049,100——
2020-06-18$43.57$58.24315,500——
2020-06-17$42.99$57.47299,700——
2020-06-16$43.26$57.83416,000——
2020-06-15$41.43$55.38385,300——
2020-06-12$39.66$53.02183,000——
2020-06-11$38.32$51.23215,200——
2020-06-10$40.18$53.71122,200——
2020-06-09$41.77$55.84199,400——
2020-06-08$41.43$55.38225,600——
2020-06-05$41.48$55.45230,700——
2020-06-04$38.24$51.12413,700——
2020-06-03$38.57$51.56280,900——
2020-06-02$36.70$49.06261,000——
2020-06-01$37.17$49.69228,500——
2020-05-29$36.42$48.69609,000——
2020-05-28$38.57$51.56223,400——
2020-05-27$41.06$54.89273,900——
2020-05-26$40.18$53.71201,500——
2020-05-22$38.87$51.9692,600——
2020-05-21$37.70$50.4097,700——
2020-05-20$37.73$50.44115,300——
2020-05-19$36.41$48.6782,600——
2020-05-18$36.49$48.78156,500——
2020-05-15$34.67$46.35525,700——
2020-05-14$34.59$46.24282,200——
2020-05-13$32.88$43.39192,600——
2020-05-12$33.08$43.66339,200——
2020-05-11$37.83$49.92162,700——
2020-05-08$38.70$51.0796,800——
2020-05-07$36.13$47.68202,300——
2020-05-06$39.20$51.73159,200——
2020-05-05$37.26$49.1783,000——
2020-05-04$36.57$48.2688,100——
2020-05-01$37.26$49.17184,400——
2020-04-30$37.20$49.09130,400——
2020-04-29$39.64$52.31114,800——
2020-04-28$38.14$50.33128,100——
2020-04-27$36.20$47.77185,500——
2020-04-24$33.96$44.82146,700——
2020-04-23$33.44$44.13103,000——
2020-04-22$33.26$43.89123,000——
2020-04-21$33.89$44.73180,200——
2020-04-20$32.35$42.69151,300——
2020-04-17$35.50$46.8598,800——
2020-04-16$33.37$44.04157,400——
2020-04-15$33.75$44.54175,600——
2020-04-14$36.02$47.54172,800——
2020-04-13$33.97$44.83120,300——
2020-04-09$36.03$47.55156,700——
2020-04-08$34.26$45.21187,700——
2020-04-07$31.91$42.11199,800——
2020-04-06$32.94$43.47213,400——
2020-04-03$30.50$40.25172,100——
2020-04-02$31.76$41.91189,300——
2020-04-01$29.77$39.29284,000——
2020-03-31$38.28$50.52230,300——
2020-03-30$38.18$50.39217,000——
2020-03-27$33.19$43.80123,600——
2020-03-26$33.35$44.01176,700——
2020-03-25$30.50$40.25168,500——
2020-03-24$30.19$39.84260,700——
2020-03-23$26.55$35.04210,700——
2020-03-20$26.09$34.43398,900——
2020-03-19$28.00$36.95314,200——
2020-03-18$22.00$29.03239,800——
2020-03-17$28.89$38.13330,200——
2020-03-16$27.45$36.23184,600——
2020-03-13$37.19$49.08293,500——
2020-03-12$34.37$45.36289,900——
2020-03-11$42.55$56.15159,500——
2020-03-10$45.82$60.47199,700——
2020-03-09$44.37$58.56242,600——
2020-03-06$49.69$65.58497,800——
2020-03-05$50.92$67.20197,300——
2020-03-04$51.35$67.77215,900——
2020-03-03$50.48$66.62294,800——
2020-03-02$49.99$65.97280,900——
2020-02-28$47.63$62.86347,100——
2020-02-27$48.85$64.47210,400——
2020-02-26$50.24$66.30108,900——
2020-02-25$50.43$66.5590,400——
2020-02-24$51.12$67.4677,200——
2020-02-21$51.70$68.23157,300——
2020-02-20$51.11$67.4590,700——
2020-02-19$50.42$66.5488,400——
2020-02-18$49.83$65.7660,200——
2020-02-14$50.08$66.0997,000——
2020-02-13$49.94$65.3663,300——
2020-02-12$48.71$63.7577,600——
2020-02-11$49.28$64.49118,200——
2020-02-10$49.90$65.3085,100——
2020-02-07$48.16$63.0335,200——
2020-02-06$47.53$62.20129,700——
2020-02-05$46.85$61.3159,200——
2020-02-04$47.57$62.2559,400——
2020-02-03$47.63$62.33100,900——
2020-01-31$47.17$61.73108,700——
2020-01-30$46.94$61.4381,300——
2020-01-29$47.19$61.7682,700——
2020-01-28$47.05$61.5757,400——
2020-01-27$46.27$60.55126,900——
2020-01-24$45.84$59.9962,800——
2020-01-23$45.58$59.65143,200——
2020-01-22$45.29$59.2759,600——
2020-01-21$45.63$59.7166,300——
2020-01-17$45.24$59.2075,000——
2020-01-16$44.59$58.3569,800——
2020-01-15$44.35$58.04103,200——
2020-01-14$43.46$56.8790,000——
2020-01-13$44.34$58.0366,900——
2020-01-10$43.57$57.0280,900——
2020-01-09$43.27$56.6389,100——
2020-01-08$43.19$56.52130,500——
2020-01-07$42.74$55.9386,900——
2020-01-06$43.30$56.67205,500——
2020-01-03$42.74$55.9395,200——
2020-01-02$41.93$54.87151,000——