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 June 10, 2025 is 21.84.
  • 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 14.4% above the current share price.
  • The CoreCivic 52-week low stock price is 11.23, which is 48.6% below the current share price.
  • The average CoreCivic stock price for the last 52 weeks is 17.86.
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 20.8709 21.7300 23.0600 18.0200 21.8400 0.46%
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 $2.433B $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 $101.079B 19.14
American Tower (AMT) United States $99.634B 20.27
Welltower (WELL) United States $98.295B 33.48
Digital Realty Trust (DLR) United States $59.504B 25.91
Public Storage (PSA) United States $53.082B 18.05
Crown Castle (CCI) United States $43.119B 15.57
VICI Properties (VICI) United States $33.836B 13.98
Extra Space Storage Inc (EXR) United States $31.925B 18.44
Ventas (VTR) United States $28.274B 19.28
SBA Communications (SBAC) United States $24.176B 16.99
Brookfield Infrastructure Partners LP (BIP) Bermuda $15.535B 10.55
W.P Carey (WPC) United States $13.861B 13.38
Gaming And Leisure Properties (GLPI) United States $12.873B 12.33
SEGRO (SEGXF) United Kingdom $12.570B 0.00
Alexandria Real Estate Equities (ARE) United States $12.412B 7.62
Lamar Advertising (LAMR) United States $12.358B 15.01
Healthpeak Properties (DOC) United States $11.998B 9.49
BXP (BXP) United States $11.491B 10.35
Host Hotels & Resorts (HST) United States $11.044B 7.92
Omega Healthcare Investors (OHI) United States $10.641B 12.51
Lineage (LINE) United States $10.354B 13.21
CubeSmart (CUBE) United States $9.866B 16.46
EastGroup Properties (EGP) United States $9.031B 20.35
Rexford Industrial Realty (REXR) United States $8.663B 15.31
NNN REIT (NNN) United States $7.941B 12.54
Vornado Realty Trust (VNO) United States $7.899B 17.66
Stag Industrial (STAG) United States $6.907B 15.23
First Industrial Realty Trust (FR) United States $6.600B 18.26
Terreno Realty (TRNO) United States $6.182B 24.22
Ryman Hospitality Properties (RHP) United States $5.888B 10.98
American Healthcare REIT (AHR) United States $5.614B 23.95
CareTrust REIT (CTRE) United States $5.501B 18.40
Healthcare Realty Trust (HR) United States $5.103B 9.31
Americold Realty Trust (COLD) United States $5.003B 12.20
Cousins Properties (CUZ) United States $4.982B 10.67
SL Green Realty (SLG) United States $4.589B 10.67
Sabra Healthcare REIT (SBRA) United States $4.233B 12.19
Kilroy Realty (KRC) United States $4.136B 7.79
Highwoods Properties (HIW) United States $3.359B 8.75
National Health Investors (NHI) United States $3.352B 15.99
COPT Defense Properties (CDP) United States $3.193B 10.92
Four Corners Property Trust (FCPT) United States $2.793B 15.98
Apple Hospitality REIT (APLE) United States $2.791B 7.38
OUTFRONT Media (OUT) United States $2.748B 9.03
Medical Properties Trust (MPW) United States $2.710B 6.35
National Storage Affiliates Trust (NSA) United States $2.581B 14.18
Keppel REIT (KREVF) Singapore $2.451B 0.00
Douglas Emmett (DEI) United States $2.448B 8.75
InvenTrust Properties (IVT) United States $2.194B 16.07
Park Hotels & Resorts (PK) United States $2.075B 5.22
Smartstop Self Storage REIT Inc (SMA) United States $2.064B 0.00
Sunstone Hotel Investors (SHO) United States $1.804B 10.93
Global Net Lease (GNL) United States $1.770B 6.05
Getty Realty (GTY) United States $1.636B 12.50
LTC Properties (LTC) United States $1.607B 12.50
DiamondRock Hospitality (DRH) United States $1.601B 7.53
Innovative Industrial Properties (IIPR) United States $1.588B 6.51
Empire State Realty Trust (ESRT) United States $1.422B 9.08
Paramount (PGRE) United States $1.412B 8.59
Sila Realty Trust (SILA) United States $1.343B 11.17
NETSTREIT (NTST) United States $1.337B 12.78
Alexander & Baldwin Holdings (ALEX) United States $1.325B 13.70
JBG SMITH Properties (JBGS) United States $1.273B 27.23
Xenia Hotels & Resorts (XHR) United States $1.217B 7.38
Alexander's (ALX) United States $1.188B 16.30
Pebblebrook Hotel Trust (PEB) United States $1.160B 5.96
RLJ Lodging Trust (RLJ) United States $1.121B 4.77
Uniti Group (UNIT) United States $1.048B 3.12
Easterly Government Properties (DEA) United States $1.027B 7.81
Piedmont Office Realty Trust (PDM) United States $0.944B 5.20
Diversified Healthcare Trust (DHC) United States $0.818B 26.08
Brandywine Realty Trust (BDN) United States $0.778B 5.92
Plymouth Industrial REIT (PLYM) United States $0.755B 9.11
Gladstone Commercial (GOOD) United States $0.679B 10.27
Whitestone REIT (WSR) United States $0.634B 12.22
CTO Realty Growth (CTO) United States $0.623B 9.60
Universal Health Realty Income Trust (UHT) United States $0.561B 11.82
One Liberty Properties (OLP) United States $0.547B 13.20
Farmland Partners (FPI) United States $0.542B 42.11
Summit Hotel Properties (INN) United States $0.511B 4.89
Peakstone Realty Trust (PKST) United States $0.485B 5.03
Community Healthcare Trust (CHCT) United States $0.479B 7.76
Net Lease Office Properties (NLOP) United States $0.471B 8.23
Global Medical REIT (GMRE) United States $0.423B 7.18
Claros Mortgage Trust (CMTG) United States $0.417B 11.92
Service Properties Trust (SVC) United States $0.398B 2.37
Gladstone Land (LAND) United States $0.362B 26.48
Chatham Lodging Trust (REIT) (CLDT) United States $0.358B 6.76
Postal Realty Trust (PSTL) United States $0.342B 11.69
Hudson Pacific Properties (HPP) United States $0.324B 4.87
FrontView REIT (FVR) United States $0.228B 0.00
Industrial Logistics Properties Trust (ILPT) United States $0.225B 5.76
Alpine Income Property Trust (PINE) United States $0.220B 8.78
City Office REIT (CIO) Canada $0.212B 4.65
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.166B 12.35
Seritage Growth Properties (SRG) United States $0.165B 0.00
Orion Office REIT (ONL) United States $0.120B 2.57
Highlands REIT (HHDS) United States $0.074B 10.26
Global Self Storage (SELF) United States $0.064B 14.15
Clipper Realty (CLPR) United States $0.063B 5.33
Ashford Hospitality Trust Inc (AHT) United States $0.036B 0.00
Sotherly Hotels (SOHO) United States $0.018B 1.44
Medalist Diversified REIT (MDRR) United States $0.016B 0.00
Mackenzie Realty Capital (MKZR) United States $0.013B 0.00
Creative Media & Community Trust (CMCT) United States $0.008B 0.00
Granite Real Estate (GRP.U) Canada $0.000B 0.00