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 April 10, 2025 is 20.86.
  • 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 19.8% above the current share price.
  • The CoreCivic 52-week low stock price is 10.74, which is 48.5% below the current share price.
  • The average CoreCivic stock price for the last 52 weeks is 16.69.
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 20.1215 21.7300 23.0500 18.0200 20.8600 -4.05%
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 $1.985B $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
Prologis (PLD) United States $111.900B 21.75
Welltower (WELL) United States $96.607B 35.03
American Tower (AMT) United States $89.720B 18.27
Public Storage (PSA) United States $53.119B 18.20
Digital Realty Trust (DLR) United States $52.971B 23.76
Crown Castle (CCI) United States $40.226B 13.22
VICI Properties (VICI) United States $33.750B 14.07
Extra Space Storage Inc (EXR) United States $33.714B 19.61
Ventas (VTR) United States $29.621B 21.24
SBA Communications (SBAC) United States $22.885B 15.92
Alexandria Real Estate Equities (ARE) United States $16.821B 10.26
Brookfield Infrastructure Partners LP (BIP) Bermuda $15.224B 10.48
Healthpeak Properties (DOC) United States $13.872B 10.96
W.P Carey (WPC) United States $13.728B 13.35
Gaming And Leisure Properties (GLPI) United States $13.426B 12.99
Lamar Advertising (LAMR) United States $12.657B 15.49
Lineage (LINE) United States $12.339B 0.00
SEGRO (SEGXF) United Kingdom $12.040B 0.00
Host Hotels & Resorts (HST) United States $11.359B 8.25
BXP (BXP) United States $10.884B 9.70
Omega Healthcare Investors (OHI) United States $10.118B 12.51
CubeSmart (CUBE) United States $9.528B 15.90
EastGroup Properties (EGP) United States $9.398B 21.74
Rexford Industrial Realty (REXR) United States $9.176B 17.13
NNN REIT (NNN) United States $7.864B 12.55
First Industrial Realty Trust (FR) United States $7.434B 21.19
Vornado Realty Trust (VNO) United States $7.386B 17.20
Terreno Realty (TRNO) United States $6.685B 27.69
Stag Industrial (STAG) United States $6.589B 14.66
Americold Realty Trust (COLD) United States $6.350B 15.20
Healthcare Realty Trust (HR) United States $5.961B 10.78
Ryman Hospitality Properties (RHP) United States $5.892B 11.62
Cousins Properties (CUZ) United States $5.052B 11.20
CareTrust REIT (CTRE) United States $4.699B 16.81
American Healthcare REIT (AHR) United States $4.247B 20.25
SL Green Realty (SLG) United States $4.180B 8.24
Kilroy Realty (KRC) United States $3.930B 7.26
Sabra Healthcare REIT (SBRA) United States $3.778B 11.03
Apple Hospitality REIT (APLE) United States $3.508B 9.08
National Health Investors (NHI) United States $3.211B 16.07
Highwoods Properties (HIW) United States $3.117B 8.00
COPT Defense Properties (CDP) United States $3.015B 10.45
OUTFRONT Media (OUT) United States $2.953B 10.27
Medical Properties Trust (MPW) United States $2.912B 4.90
National Storage Affiliates Trust (NSA) United States $2.907B 15.13
Four Corners Property Trust (FCPT) United States $2.825B 16.33
Douglas Emmett (DEI) United States $2.679B 9.30
Park Hotels & Resorts (PK) United States $2.536B 6.12
Keppel REIT (KREVF) Singapore $2.441B 0.00
InvenTrust Properties (IVT) United States $2.292B 17.01
Sunstone Hotel Investors (SHO) United States $2.125B 13.21
Innovative Industrial Properties (IIPR) United States $2.073B 8.16
DiamondRock Hospitality (DRH) United States $1.713B 8.68
Getty Realty (GTY) United States $1.690B 13.13
Global Net Lease (GNL) United States $1.674B 5.63
LTC Properties (LTC) United States $1.578B 12.28
Empire State Realty Trust (ESRT) United States $1.434B 9.05
RLJ Lodging Trust (RLJ) United States $1.423B 5.87
Xenia Hotels & Resorts (XHR) United States $1.420B 8.61
Pebblebrook Hotel Trust (PEB) United States $1.411B 6.94
Uniti Group (UNIT) United States $1.409B 4.31
Sila Realty Trust (SILA) United States $1.328B 0.00
Alexander & Baldwin Holdings (ALEX) United States $1.292B 13.58
JBG SMITH Properties (JBGS) United States $1.248B 18.02
NETSTREIT (NTST) United States $1.161B 11.20
Easterly Government Properties (DEA) United States $1.141B 9.31
Alexander's (ALX) United States $1.045B 13.46
Paramount (PGRE) United States $0.979B 5.49
Piedmont Office Realty Trust (PDM) United States $0.876B 4.73
Brandywine Realty Trust (BDN) United States $0.824B 5.55
Plymouth Industrial REIT (PLYM) United States $0.747B 8.94
Gladstone Commercial (GOOD) United States $0.695B 11.00
Summit Hotel Properties (INN) United States $0.687B 6.67
Whitestone REIT (WSR) United States $0.676B 14.35
CTO Realty Growth (CTO) United States $0.600B 9.42
Diversified Healthcare Trust (DHC) United States $0.581B 26.78
Global Medical REIT (GMRE) United States $0.564B 9.38
One Liberty Properties (OLP) United States $0.554B 13.48
Farmland Partners (FPI) United States $0.546B 41.03
Universal Health Realty Income Trust (UHT) United States $0.540B 11.34
Community Healthcare Trust (CHCT) United States $0.522B 8.30
Net Lease Office Properties (NLOP) United States $0.468B 0.00
Service Properties Trust (SVC) United States $0.445B 2.22
Hudson Pacific Properties (HPP) United States $0.428B 5.51
Gladstone Land (LAND) United States $0.403B 23.98
Chatham Lodging Trust (REIT) (CLDT) United States $0.396B 7.43
Peakstone Realty Trust (PKST) United States $0.391B 3.98
Postal Realty Trust (PSTL) United States $0.293B 11.68
FrontView REIT (FVR) United States $0.279B 0.00
Industrial Logistics Properties Trust (ILPT) United States $0.256B 7.30
Alpine Income Property Trust (PINE) United States $0.243B 9.57
Orion Office REIT (ONL) United States $0.231B 3.58
Seritage Growth Properties (SRG) United States $0.214B 0.00
City Office REIT (CIO) Canada $0.200B 4.28
Equity Commonwealth (EQC) United States $0.186B 1.73
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.174B 8.16
Clipper Realty (CLPR) United States $0.073B 6.65
Global Self Storage (SELF) United States $0.057B 14.14
Ashford Hospitality Trust Inc (AHT) United States $0.047B 0.00
Mackenzie Realty Capital (MKZR) United States $0.027B 0.00
Sotherly Hotels (SOHO) United States $0.016B 1.31
Medalist Diversified REIT (MDRR) United States $0.014B 0.00
Creative Media & Community Trust (CMCT) United States $0.006B 0.00
Granite Real Estate (GRP.U) Canada $0.000B 0.00