Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

CoreCivic - 28 Year Stock Price History | CXW

Historical daily share price chart and data for CoreCivic since 1997 adjusted for splits and dividends. The latest closing stock price for CoreCivic as of July 11, 2025 is 21.94.
  • The all-time high CoreCivic stock closing price was 27.32 on March 20, 2015.
  • The CoreCivic 52-week high stock price is 24.99, which is 13.9% above the current share price.
  • The CoreCivic 52-week low stock price is 11.81, which is 46.2% below the current share price.
  • The average CoreCivic stock price for the last 52 weeks is 18.57.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
CoreCivic Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 20.9150 21.7300 23.0600 18.0200 21.9400 0.92%
2024 15.2131 14.4500 23.9400 11.3100 21.7400 49.62%
2023 10.6611 11.4800 14.8300 8.3300 14.5300 25.69%
2022 10.7615 10.1300 13.8100 8.4000 11.5600 15.95%
2021 9.1000 6.7000 11.9800 6.2600 9.9700 52.21%
2020 10.4919 16.2108 16.7599 5.9200 6.5500 -59.85%
2019 16.8708 15.2260 21.5676 13.9486 16.3141 4.44%
2018 18.6649 18.2012 21.8080 15.0872 15.6202 -13.99%
2017 21.7259 18.8612 26.8228 17.2415 18.1608 -1.98%
2016 18.6994 18.8585 25.1017 9.8100 18.5279 0.77%
2015 22.3418 23.8586 27.3171 16.7525 18.3865 -22.02%
2014 21.3168 19.7224 24.5399 19.2577 23.5796 20.27%
2013 19.9940 17.7375 23.1265 17.6069 19.6062 14.28%
2012 14.1000 9.9698 17.3505 9.9414 17.1570 77.58%
2011 10.8229 11.8907 12.4978 8.8410 9.6615 -18.72%
2010 10.3794 11.8480 12.6686 8.4568 11.8860 2.08%
2009 8.6592 7.9540 12.4267 4.6576 11.6441 50.06%
2008 11.4598 13.7358 14.0583 5.8007 7.7596 -44.56%
2007 13.2227 10.8188 15.6543 10.3398 13.9966 30.49%
2006 8.7238 7.2521 11.3714 6.4315 10.7263 50.87%
2005 6.2503 6.4046 7.1098 5.6126 7.1098 11.17%
2004 5.5959 4.5598 6.3952 4.3456 6.3952 42.93%
2003 3.4484 2.6795 4.5226 2.5171 4.4744 71.85%
2002 2.4267 2.7326 2.9072 1.8142 2.6036 -7.60%
2001 1.9233 0.5693 2.8177 0.5693 2.8177 439.89%
2000 1.6083 2.9348 3.5217 0.4270 0.5219 -82.44%
1999 6.7593 10.5226 10.6656 2.6853 2.9715 -68.32%
1998 13.1660 18.4787 18.9593 7.1669 9.3788 -50.81%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $2.427B $1.962B
CoreCivic, Inc. is a real estate investment trust which provides correctional, detention and residential reentry facilities. It designs, constructs, owns, manages and renovates jails, prisons, government agencies and inmate transportation companies. CoreCivic, Inc., formerly known as Corrections Corporation of America, is based in Nashville, Tennessee.
Stock Name Country Market Cap PE Ratio
American Tower (AMT) United States $103.463B 21.05
Prologis (PLD) United States $100.596B 19.05
Welltower (WELL) United States $99.871B 34.01
Digital Realty Trust (DLR) United States $57.416B 25.00
Public Storage (PSA) United States $50.672B 17.23
Crown Castle (CCI) United States $45.275B 16.35
VICI Properties (VICI) United States $35.537B 14.69
Extra Space Storage Inc (EXR) United States $31.581B 18.24
Ventas (VTR) United States $28.558B 19.47
SBA Communications (SBAC) United States $25.014B 17.58
Brookfield Infrastructure Partners LP (BIP) Bermuda $15.256B 10.36
Alexandria Real Estate Equities (ARE) United States $13.716B 8.42
W.P Carey (WPC) United States $13.682B 13.21
Gaming And Leisure Properties (GLPI) United States $13.252B 12.69
Healthpeak Properties (DOC) United States $12.880B 10.19
Lamar Advertising (LAMR) United States $12.831B 15.59
SEGRO (SEGXF) United Kingdom $12.176B 0.00
Host Hotels & Resorts (HST) United States $11.502B 8.25
BXP (BXP) United States $11.127B 10.03
Omega Healthcare Investors (OHI) United States $10.606B 12.47
Lineage (LINE) United States $9.845B 12.56
CubeSmart (CUBE) United States $9.642B 16.08
EastGroup Properties (EGP) United States $8.757B 19.73
Rexford Industrial Realty (REXR) United States $8.741B 15.45
NNN REIT (NNN) United States $8.106B 12.80
Vornado Realty Trust (VNO) United States $7.392B 16.53
Stag Industrial (STAG) United States $6.707B 14.79
First Industrial Realty Trust (FR) United States $6.500B 17.98
Ryman Hospitality Properties (RHP) United States $6.267B 11.68
Terreno Realty (TRNO) United States $5.957B 23.34
CareTrust REIT (CTRE) United States $5.873B 19.64
American Healthcare REIT (AHR) United States $5.775B 24.63
Healthcare Realty Trust (HR) United States $5.690B 10.38
Cousins Properties (CUZ) United States $4.871B 10.44
Americold Realty Trust (COLD) United States $4.715B 11.50
SL Green Realty (SLG) United States $4.528B 10.53
Sabra Healthcare REIT (SBRA) United States $4.371B 12.58
Kilroy Realty (KRC) United States $4.314B 8.12
Highwoods Properties (HIW) United States $3.374B 8.79
National Health Investors (NHI) United States $3.319B 15.83
COPT Defense Properties (CDP) United States $3.183B 10.89
Apple Hospitality REIT (APLE) United States $2.981B 7.88
OUTFRONT Media (OUT) United States $2.929B 9.62
Keppel REIT (KREVF) Singapore $2.757B 0.00
Douglas Emmett (DEI) United States $2.689B 9.62
Four Corners Property Trust (FCPT) United States $2.673B 15.29
Medical Properties Trust (MPW) United States $2.505B 5.87
National Storage Affiliates Trust (NSA) United States $2.465B 13.54
Park Hotels & Resorts (PK) United States $2.267B 5.70
InvenTrust Properties (IVT) United States $2.094B 15.34
Smartstop Self Storage REIT Inc (SMA) United States $1.980B 0.00
Sunstone Hotel Investors (SHO) United States $1.841B 11.16
Global Net Lease (GNL) United States $1.738B 5.94
DiamondRock Hospitality (DRH) United States $1.684B 7.92
LTC Properties (LTC) United States $1.605B 12.48
Innovative Industrial Properties (IIPR) United States $1.569B 6.44
Getty Realty (GTY) United States $1.510B 11.54
Paramount (PGRE) United States $1.456B 8.85
NETSTREIT (NTST) United States $1.405B 13.44
Empire State Realty Trust (ESRT) United States $1.388B 8.86
JBG SMITH Properties (JBGS) United States $1.340B 28.66
Pebblebrook Hotel Trust (PEB) United States $1.319B 6.77
Xenia Hotels & Resorts (XHR) United States $1.309B 7.94
Sila Realty Trust (SILA) United States $1.305B 10.85
Alexander & Baldwin Holdings (ALEX) United States $1.298B 13.42
Alexander's (ALX) United States $1.197B 16.42
RLJ Lodging Trust (RLJ) United States $1.180B 5.02
Uniti Group (UNIT) United States $1.092B 3.25
Easterly Government Properties (DEA) United States $1.038B 7.89
Piedmont Realty Trust (PDM) United States $0.954B 5.25
Diversified Healthcare Trust (DHC) United States $0.917B 29.23
Brandywine Realty Trust (BDN) United States $0.744B 5.66
Plymouth Industrial REIT (PLYM) United States $0.734B 8.86
Gladstone Commercial (GOOD) United States $0.652B 9.85
Whitestone REIT (WSR) United States $0.647B 12.46
Summit Hotel Properties (INN) United States $0.625B 5.99
CTO Realty Growth (CTO) United States $0.574B 8.85
Universal Health Realty Income Trust (UHT) United States $0.569B 11.97
One Liberty Properties (OLP) United States $0.520B 12.55
Peakstone Realty Trust (PKST) United States $0.516B 5.36
Farmland Partners (FPI) United States $0.510B 39.64
Net Lease Office Properties (NLOP) United States $0.492B 8.60
Community Healthcare Trust (CHCT) United States $0.480B 7.77
Global Medical REIT (GMRE) United States $0.479B 8.14
Service Properties Trust (SVC) United States $0.465B 2.76
Claros Mortgage Trust (CMTG) United States $0.450B 12.88
Hudson Pacific Properties (HPP) United States $0.402B 6.04
Gladstone Land (LAND) United States $0.382B 27.96
Chatham Lodging Trust (REIT) (CLDT) United States $0.362B 6.85
Industrial Logistics Properties Trust (ILPT) United States $0.357B 9.14
Postal Realty Trust (PSTL) United States $0.351B 12.00
FrontView REIT (FVR) United States $0.232B 0.00
City Office REIT (CIO) Canada $0.228B 5.01
Alpine Income Property Trust (PINE) United States $0.207B 8.25
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.178B 13.25
Seritage Growth Properties (SRG) United States $0.172B 0.00
Orion Office REIT (ONL) United States $0.133B 2.86
Highlands REIT (HHDS) United States $0.079B 11.05
Global Self Storage (SELF) United States $0.060B 13.32
Clipper Realty (CLPR) United States $0.059B 5.04
Ashford Hospitality Trust Inc (AHT) United States $0.042B 0.00
Sotherly Hotels (SOHO) United States $0.018B 1.48
Medalist Diversified REIT (MDRR) United States $0.015B 0.00
Mackenzie Realty Capital (MKZR) United States $0.010B 0.00
Creative Media & Community Trust (CMCT) United States $0.006B 0.00
Granite Real Estate (GRP.U) Canada $0.000B 0.00