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 09, 2025 is 22.29.
  • 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 12.1% above the current share price.
  • The CoreCivic 52-week low stock price is 11.81, which is 47% below the current share price.
  • The average CoreCivic stock price for the last 52 weeks is 18.52.
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 20.8967 21.7300 23.0600 18.0200 22.2900 2.53%
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 $2.408B $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 $103.318B 21.02
Welltower (WELL) United States $99.244B 33.80
Prologis (PLD) United States $99.149B 18.78
Digital Realty Trust (DLR) United States $57.524B 25.04
Public Storage (PSA) United States $51.019B 17.35
Crown Castle (CCI) United States $44.669B 16.13
VICI Properties (VICI) United States $34.882B 14.41
Extra Space Storage Inc (EXR) United States $31.796B 18.36
Ventas (VTR) United States $28.323B 19.31
SBA Communications (SBAC) United States $25.170B 17.69
Brookfield Infrastructure Partners LP (BIP) Bermuda $15.410B 10.47
W.P Carey (WPC) United States $13.642B 13.17
Alexandria Real Estate Equities (ARE) United States $13.324B 8.18
Gaming And Leisure Properties (GLPI) United States $13.046B 12.49
Lamar Advertising (LAMR) United States $12.653B 15.37
Healthpeak Properties (DOC) United States $12.651B 10.01
SEGRO (SEGXF) United Kingdom $12.176B 0.00
Host Hotels & Resorts (HST) United States $11.224B 8.05
BXP (BXP) United States $10.814B 9.74
Omega Healthcare Investors (OHI) United States $10.502B 12.34
Lineage (LINE) United States $9.948B 12.69
CubeSmart (CUBE) United States $9.711B 16.20
EastGroup Properties (EGP) United States $8.833B 19.91
Rexford Industrial Realty (REXR) United States $8.746B 15.46
NNN REIT (NNN) United States $8.121B 12.82
Vornado Realty Trust (VNO) United States $7.225B 16.16
Stag Industrial (STAG) United States $6.791B 14.98
First Industrial Realty Trust (FR) United States $6.425B 17.78
Ryman Hospitality Properties (RHP) United States $6.139B 11.44
CareTrust REIT (CTRE) United States $5.933B 19.84
Terreno Realty (TRNO) United States $5.875B 23.02
American Healthcare REIT (AHR) United States $5.694B 24.29
Healthcare Realty Trust (HR) United States $5.588B 10.19
Cousins Properties (CUZ) United States $4.871B 10.44
Americold Realty Trust (COLD) United States $4.678B 11.41
SL Green Realty (SLG) United States $4.400B 10.23
Sabra Healthcare REIT (SBRA) United States $4.378B 12.60
Kilroy Realty (KRC) United States $4.145B 7.80
Highwoods Properties (HIW) United States $3.339B 8.70
National Health Investors (NHI) United States $3.282B 15.65
COPT Defense Properties (CDP) United States $3.187B 10.90
Apple Hospitality REIT (APLE) United States $2.872B 7.59
OUTFRONT Media (OUT) United States $2.839B 9.32
Keppel REIT (KREVF) Singapore $2.757B 0.00
Four Corners Property Trust (FCPT) United States $2.690B 15.39
Douglas Emmett (DEI) United States $2.619B 9.37
Medical Properties Trust (MPW) United States $2.541B 5.96
National Storage Affiliates Trust (NSA) United States $2.464B 13.53
Park Hotels & Resorts (PK) United States $2.157B 5.42
InvenTrust Properties (IVT) United States $2.071B 15.17
Smartstop Self Storage REIT Inc (SMA) United States $2.024B 0.00
Sunstone Hotel Investors (SHO) United States $1.788B 10.83
Global Net Lease (GNL) United States $1.731B 5.91
DiamondRock Hospitality (DRH) United States $1.638B 7.71
LTC Properties (LTC) United States $1.620B 12.59
Innovative Industrial Properties (IIPR) United States $1.554B 6.38
Getty Realty (GTY) United States $1.517B 11.60
NETSTREIT (NTST) United States $1.377B 13.16
Empire State Realty Trust (ESRT) United States $1.368B 8.73
Paramount (PGRE) United States $1.361B 8.28
Sila Realty Trust (SILA) United States $1.297B 10.79
Alexander & Baldwin Holdings (ALEX) United States $1.295B 13.39
Xenia Hotels & Resorts (XHR) United States $1.293B 7.84
JBG SMITH Properties (JBGS) United States $1.279B 27.36
Pebblebrook Hotel Trust (PEB) United States $1.252B 6.43
Alexander's (ALX) United States $1.178B 16.17
RLJ Lodging Trust (RLJ) United States $1.152B 4.90
Uniti Group (UNIT) United States $1.058B 3.15
Easterly Government Properties (DEA) United States $1.031B 7.83
Piedmont Realty Trust (PDM) United States $0.931B 5.12
Diversified Healthcare Trust (DHC) United States $0.859B 27.39
Plymouth Industrial REIT (PLYM) United States $0.733B 8.84
Brandywine Realty Trust (BDN) United States $0.721B 5.49
Gladstone Commercial (GOOD) United States $0.658B 9.94
Whitestone REIT (WSR) United States $0.642B 12.37
Summit Hotel Properties (INN) United States $0.613B 5.87
CTO Realty Growth (CTO) United States $0.570B 8.79
Universal Health Realty Income Trust (UHT) United States $0.566B 11.91
Farmland Partners (FPI) United States $0.522B 40.54
One Liberty Properties (OLP) United States $0.518B 12.50
Peakstone Realty Trust (PKST) United States $0.489B 5.08
Net Lease Office Properties (NLOP) United States $0.481B 8.41
Global Medical REIT (GMRE) United States $0.479B 8.15
Community Healthcare Trust (CHCT) United States $0.472B 7.64
Claros Mortgage Trust (CMTG) United States $0.440B 12.60
Service Properties Trust (SVC) United States $0.428B 2.54
Hudson Pacific Properties (HPP) United States $0.383B 5.77
Gladstone Land (LAND) United States $0.376B 27.51
Chatham Lodging Trust (REIT) (CLDT) United States $0.354B 6.69
Postal Realty Trust (PSTL) United States $0.352B 12.01
Industrial Logistics Properties Trust (ILPT) United States $0.304B 7.78
FrontView REIT (FVR) United States $0.226B 0.00
City Office REIT (CIO) Canada $0.225B 4.93
Alpine Income Property Trust (PINE) United States $0.211B 8.39
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.170B 12.65
Seritage Growth Properties (SRG) United States $0.170B 0.00
Orion Office REIT (ONL) United States $0.134B 2.87
Global Self Storage (SELF) United States $0.060B 13.32
Clipper Realty (CLPR) United States $0.058B 4.89
Ashford Hospitality Trust Inc (AHT) United States $0.041B 0.00
Sotherly Hotels (SOHO) United States $0.018B 1.46
Medalist Diversified REIT (MDRR) United States $0.014B 0.00
Mackenzie Realty Capital (MKZR) United States $0.011B 0.00
Creative Media & Community Trust (CMCT) United States $0.006B 0.00
Granite Real Estate (GRP.U) Canada $0.000B 0.00