NYSE - Delayed Quote
USD
CTO Realty Growth, Inc. (CTO-PA)
19.83
+0.01
(+0.05%)
At close: October 30 at 4:00:02 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.82
20.46
19.82
19.83
19.83
1,910
Oct 29, 2026
19.81
19.96
19.81
19.82
19.82
1,631
Oct 28, 2026
19.90
19.95
19.90
19.90
19.90
999
Oct 27, 2026
20.16
20.16
19.90
19.93
19.93
1,785
Oct 26, 2026
20.20
20.20
19.81
20.01
20.01
2,262
Oct 23, 2026
21.00
21.00
20.20
20.59
20.59
5,375
Oct 22, 2026
20.40
20.62
20.27
20.27
20.27
8,647
Oct 21, 2026
19.90
20.55
19.90
20.22
20.22
14,827
Oct 20, 2026
21.30
21.32
19.84
20.11
20.11
4,989
Oct 19, 2026
19.60
19.99
19.60
19.84
19.84
13,978
Oct 16, 2026
19.71
19.71
19.50
19.50
19.50
5,318
Oct 15, 2026
19.68
19.68
19.63
19.68
19.68
890
Oct 14, 2026
19.86
19.86
19.63
19.63
19.63
6,212
Oct 13, 2026
19.86
19.86
19.86
19.86
19.86
387
Oct 12, 2026
19.60
19.80
19.60
19.65
19.65
1,994
Oct 9, 2026
20.00
20.00
19.93
19.93
19.93
2,437
Oct 8, 2026
19.75
19.75
19.57
19.57
19.57
1,035
Oct 7, 2026
19.50
19.75
19.50
19.75
19.75
4,370
Oct 6, 2026
19.50
19.90
19.50
19.79
19.79
1,910
Oct 5, 2026
19.80
19.95
19.49
19.95
19.95
1,832
Oct 2, 2026
19.20
20.00
19.20
20.00
20.00
2,593
Oct 1, 2026
19.00
19.18
19.00
19.16
19.16
13,874
Sep 30, 2026
19.21
19.68
19.21
19.21
19.21
2,128
Sep 29, 2026
19.68
19.68
19.00
19.36
19.36
8,814
Sep 28, 2026
19.67
19.69
19.60
19.60
19.60
5,046
Sep 25, 2026
19.89
19.89
19.66
19.67
19.67
7,378
Sep 24, 2026
20.00
20.00
19.98
19.98
19.98
1,143
Sep 23, 2026
20.12
20.12
20.05
20.05
20.05
5,125
Sep 22, 2026
20.24
20.24
20.05
20.11
20.11
3,134
Sep 21, 2026
20.10
21.31
20.05
20.25
20.25
2,106
Sep 18, 2026
20.19
20.19
20.05
20.13
20.13
919
Sep 17, 2026
20.47
20.47
20.05
20.13
20.13
1,946
Sep 16, 2026
20.25
20.65
20.10
20.41
20.41
1,706
Sep 15, 2026
20.08
20.63
20.08
20.49
20.49
1,326
Sep 14, 2026
20.16
20.16
20.05
20.14
20.14
5,056
Sep 11, 2026
19.69
20.63
19.69
20.30
20.30
6,279
Sep 10, 2026
0.39844
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
21.03
21.08
19.89
20.08
20.08
24,702
Sep 9, 2026
21.29
21.29
21.14
21.14
20.74
3,941
Sep 8, 2026
21.50
21.50
21.50
21.50
21.09
1,139
Sep 4, 2026
21.50
21.55
21.50
21.50
21.09
5,191
Sep 3, 2026
21.66
21.66
21.50
21.57
21.16
902
Sep 2, 2026
21.50
21.60
21.50
21.58
21.17
1,806
Sep 1, 2026
21.50
21.50
21.50
21.50
21.09
1,873
Aug 31, 2026
21.50
21.50
21.50
21.50
21.09
701
Aug 28, 2026
21.50
21.56
21.50
21.55
21.14
1,312
Aug 27, 2026
21.50
21.66
21.50
21.56
21.15
1,605
Aug 26, 2026
21.50
21.67
21.50
21.60
21.19
3,639
Aug 25, 2026
21.27
21.63
21.27
21.40
20.99
2,554
Aug 24, 2026
21.50
21.50
21.48
21.48
21.07
1,449
Aug 21, 2026
21.76
21.76
21.56
21.56
21.15
1,476
Aug 20, 2026
21.50
21.96
21.50
21.96
21.55
1,688
Aug 19, 2026
21.50
21.75
21.50
21.56
21.15
2,882
Aug 18, 2026
21.70
21.70
21.50
21.55
21.14
995
Aug 17, 2026
21.52
21.74
21.52
21.74
21.33
1,542
Aug 14, 2026
21.60
21.75
21.56
21.56
21.15
2,471
Aug 13, 2026
21.50
21.55
21.50
21.53
21.12
1,902
Aug 12, 2026
21.51
21.65
21.50
21.55
21.14
5,182
Aug 11, 2026
21.50
21.65
21.50
21.58
21.17
5,084
Aug 10, 2026
21.45
21.60
21.21
21.56
21.15
16,210
Aug 7, 2026
21.25
21.50
21.25
21.45
21.05
1,675
Aug 6, 2026
21.14
21.45
21.14
21.21
20.81
1,115
Aug 5, 2026
21.54
21.99
21.14
21.14
20.74
5,929
Aug 4, 2026
21.21
21.44
21.21
21.44
21.04
7,815
Aug 3, 2026
21.30
21.42
21.30
21.34
20.94
3,905
Jul 31, 2026
21.30
21.39
21.16
21.19
20.79
6,307
Jul 30, 2026
21.33
21.33
21.24
21.29
20.89
924
Jul 29, 2026
21.13
21.34
21.13
21.19
20.79
2,373
Jul 28, 2026
21.13
21.16
21.13
21.16
20.76
382
Jul 27, 2026
21.18
21.18
21.11
21.17
20.77
658
Jul 24, 2026
21.00
21.04
21.00
21.04
20.64
1,437
Jul 23, 2026
21.01
21.03
21.01
21.03
20.64
1,070
Jul 22, 2026
21.06
21.13
21.06
21.13
20.73
1,298
Jul 21, 2026
21.04
21.25
21.04
21.24
20.84
1,006
Jul 20, 2026
21.16
21.49
21.10
21.10
20.70
2,877
Jul 17, 2026
21.10
21.43
21.10
21.43
21.03
1,171
Jul 16, 2026
21.04
21.24
21.04
21.24
20.83
657
Jul 15, 2026
20.96
21.49
20.96
21.17
20.78
2,518
Jul 14, 2026
21.00
21.00
20.94
20.94
20.55
446
Jul 13, 2026
21.06
21.30
20.92
21.00
20.60
7,675
Jul 10, 2026
20.99
20.99
20.99
20.99
20.59
215
Jul 9, 2026
21.35
21.41
20.64
21.02
20.62
13,455
Jul 8, 2026
21.31
21.43
21.31
21.42
21.02
1,597
Jul 7, 2026
21.41
21.49
21.41
21.41
21.01
8,479
Jul 6, 2026
21.35
21.41
21.35
21.41
21.01
2,904
Jul 2, 2026
20.67
21.46
20.67
21.31
20.90
7,009
Jul 1, 2026
21.40
21.73
20.60
21.41
21.01
29,548
Jun 30, 2026
21.03
21.36
20.85
20.90
20.51
37,667
Jun 29, 2026
21.25
21.39
21.20
21.35
20.95
14,698
Jun 26, 2026
21.19
21.19
21.10
21.17
20.77
1,511
Jun 25, 2026
20.71
21.10
20.70
21.03
20.63
11,176
Jun 24, 2026
21.05
21.37
20.74
20.95
20.56
6,085
Jun 23, 2026
21.04
21.05
21.04
21.05
20.65
1,995
Jun 22, 2026
21.38
21.38
21.06
21.12
20.72
2,340
Jun 18, 2026
21.35
21.35
21.09
21.11
20.71
1,572
Jun 17, 2026
21.12
21.38
21.12
21.31
20.91
1,989
Jun 16, 2026
21.03
21.25
21.03
21.25
20.85
2,257
Jun 15, 2026
21.30
21.31
20.71
21.16
20.76
4,725
Jun 12, 2026
20.86
20.88
20.74
20.88
20.49
2,479
Jun 11, 2026
0.39844
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
20.60
21.05
20.60
20.87
20.48
6,947
Jun 10, 2026
21.44
21.50
21.00
21.00
20.21
8,141
Jun 9, 2026
21.44
21.50
21.33
21.44
20.64
4,024
Jun 8, 2026
21.43
21.76
21.28
21.47
20.67
2,015
Jun 5, 2026
21.05
21.74
21.01
21.42
20.62
17,708
Jun 4, 2026
20.97
21.00
20.97
21.00
20.21
2,320
Jun 3, 2026
21.05
21.06
20.78
20.97
20.18
1,403
Jun 2, 2026
20.85
20.95
20.76
20.95
20.17
4,133
Jun 1, 2026
20.85
20.95
20.85
20.85
20.07
2,363
May 29, 2026
21.42
21.42
20.56
20.78
20.00
23,726
May 28, 2026
21.39
21.82
21.39
21.42
20.62
1,540
May 27, 2026
21.60
21.78
21.41
21.42
20.62
4,169
May 26, 2026
21.43
21.71
21.40
21.42
20.62
5,446
May 22, 2026
21.97
21.97
21.40
21.40
20.60
3,227
May 21, 2026
21.73
22.10
21.08
21.97
21.15
1,936
May 20, 2026
22.04
22.04
21.72
21.82
21.00
865
May 19, 2026
21.82
22.19
21.82
22.19
21.36
2,531
May 18, 2026
21.95
22.20
21.42
22.00
21.18
2,051
May 15, 2026
22.20
22.20
21.81
21.88
21.06
879
May 14, 2026
22.20
22.20
21.99
22.15
21.32
18,751
May 13, 2026
21.95
22.08
21.95
22.08
21.25
468
May 12, 2026
21.57
22.70
21.57
22.00
21.18
14,215
May 11, 2026
21.10
21.74
21.10
21.74
20.93
1,720
May 8, 2026
21.45
22.68
21.34
21.85
21.03
8,671
May 7, 2026
21.02
22.69
21.00
21.47
20.67
9,689
May 6, 2026
21.25
21.25
21.13
21.13
20.34
726
May 5, 2026
21.12
21.12
20.91
21.12
20.33
3,033
May 4, 2026
20.96
21.01
20.96
21.01
20.22
1,727
May 1, 2026
20.95
21.40
20.92
21.40
20.60
3,910
Apr 30, 2026
20.55
20.92
20.55
20.92
20.14
1,280
Apr 29, 2026
20.82
20.82
20.82
20.82
20.04
237
Apr 28, 2026
20.75
20.75
20.75
20.75
19.97
381
Apr 27, 2026
20.88
20.88
20.74
20.74
19.96
660
Apr 24, 2026
20.64
20.73
20.64
20.73
19.95
260
Apr 23, 2026
20.67
20.67
20.67
20.67
19.90
530
Apr 22, 2026
20.58
20.74
20.58
20.60
19.83
3,176
Apr 21, 2026
20.75
20.75
20.75
20.75
19.97
188
Apr 20, 2026
20.70
20.82
20.70
20.74
19.96
844
Apr 17, 2026
20.66
20.69
20.65
20.65
19.88
1,215
Apr 16, 2026
20.40
20.65
20.40
20.65
19.88
2,913
Apr 15, 2026
20.60
20.65
20.47
20.47
19.70
2,425
Apr 14, 2026
20.57
20.57
20.57
20.57
19.80
-
Apr 13, 2026
20.66
20.66
20.48
20.57
19.80
2,071
Apr 10, 2026
20.44
20.65
20.44
20.65
19.88
3,502
Apr 9, 2026
20.42
20.56
20.42
20.56
19.79
2,103
Apr 8, 2026
20.28
20.57
20.28
20.57
19.80
-
Apr 7, 2026
20.06
20.06
20.06
20.06
19.31
571
Apr 6, 2026
20.16
20.16
20.00
20.13
19.38
1,588
Apr 2, 2026
20.07
20.50
20.07
20.36
19.60
4,679
Apr 1, 2026
20.22
20.36
20.22
20.36
19.60
355
Mar 31, 2026
20.56
20.56
19.95
20.22
19.46
1,539
Mar 30, 2026
20.33
20.33
19.43
19.43
18.70
6,000
Mar 27, 2026
19.92
19.95
19.92
19.95
19.20
667
Mar 26, 2026
20.14
20.14
19.63
19.79
19.05
6,006
Mar 25, 2026
20.23
20.23
19.84
19.85
19.11
2,692
Mar 24, 2026
20.26
20.26
19.99
20.07
19.32
7,491
Mar 23, 2026
19.77
20.25
19.73
20.25
19.50
627
Mar 20, 2026
20.17
20.19
19.63
19.69
18.95
9,373
Mar 19, 2026
20.17
20.17
19.96
19.96
19.21
4,541
Mar 18, 2026
20.47
20.47
20.10
20.14
19.39
13,187
Mar 17, 2026
20.48
20.48
20.38
20.48
19.71
1,145
Mar 16, 2026
20.56
20.65
20.40
20.44
19.67
4,190
Mar 13, 2026
20.78
20.80
20.74
20.74
19.96
834
Mar 12, 2026
0.39844
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
20.28
20.85
20.28
20.74
19.96
1,076
Mar 11, 2026
20.87
21.00
20.83
21.00
19.83
3,749
Mar 10, 2026
20.81
21.00
20.66
20.86
19.70
50
Mar 9, 2026
20.92
20.92
20.82
20.86
19.70
50
Mar 6, 2026
21.06
21.06
20.85
20.97
19.80
50
Mar 5, 2026
20.95
21.05
20.95
21.04
19.87
50
Mar 4, 2026
20.87
21.06
20.87
20.98
19.81
50
Mar 3, 2026
20.82
20.94
20.81
20.94
19.77
50
Mar 2, 2026
20.95
21.09
20.89
21.09
19.91
50
Feb 27, 2026
20.96
21.00
20.65
20.97
19.80
50
Feb 26, 2026
20.97
21.03
20.96
20.96
19.79
768
Feb 25, 2026
20.97
21.01
20.77
20.96
19.79
50
Feb 24, 2026
21.11
21.12
20.98
21.04
19.87
50
Feb 23, 2026
20.77
21.11
20.77
20.97
19.80
50
Feb 20, 2026
20.83
21.00
20.73
21.00
19.83
2,650
Feb 19, 2026
20.85
20.97
20.85
20.97
19.80
1,564
Feb 18, 2026
21.03
21.03
21.03
21.03
19.86
-
Feb 17, 2026
20.75
21.06
20.70
21.03
19.86
4,826
Feb 13, 2026
20.74
20.92
20.74
20.89
19.73
2,492
Feb 12, 2026
20.65
20.88
20.65
20.73
19.57
4,681
Feb 11, 2026
20.66
20.75
20.65
20.67
19.52
6,942
Feb 10, 2026
20.88
20.92
20.60
20.70
19.55
6,139
Feb 9, 2026
20.85
20.90
20.67
20.78
19.63
4,281
Feb 6, 2026
20.97
20.97
20.88
20.90
19.74
2,204
Feb 5, 2026
20.68
20.91
20.68
20.85
19.69
2,096
Feb 4, 2026
20.74
20.94
20.74
20.76
19.60
1,748
Feb 3, 2026
20.46
20.76
20.40
20.73
19.57
16,970
Feb 2, 2026
20.45
20.60
20.43
20.45
19.31
18,423
Jan 30, 2026
20.66
20.81
20.30
20.30
19.17
22,797
Jan 29, 2026
20.87
20.92
20.73
20.80
19.64
3,159
Jan 28, 2026
21.01
21.08
20.74
20.96
19.79
6,766
Jan 27, 2026
20.96
21.17
20.65
21.10
19.92
8,403
Jan 26, 2026
21.01
21.47
20.65
21.10
19.92
11,707
Jan 23, 2026
21.06
21.55
21.06
21.25
20.07
9,616
Jan 22, 2026
21.16
21.49
21.16
21.20
20.02
6,321
Jan 21, 2026
21.41
21.41
21.12
21.15
19.97
2,418
Jan 20, 2026
21.15
21.54
20.80
21.54
20.34
24,729
Jan 16, 2026
21.36
21.56
21.31
21.36
20.17
4,440
Jan 15, 2026
20.96
21.54
20.96
21.54
20.34
256
Jan 14, 2026
20.96
21.31
20.76
21.03
19.86
4,015
Jan 13, 2026
20.73
20.95
20.73
20.95
19.78
284
Jan 12, 2026
20.75
20.80
20.67
20.80
19.64
3,778
Jan 9, 2026
20.65
20.93
20.65
20.80
19.64
1,762
Jan 8, 2026
20.88
20.88
20.66
20.66
19.51
842
Jan 7, 2026
20.67
20.83
20.42
20.83
19.67
1,870
Jan 6, 2026
20.96
20.96
20.86
20.86
19.70
1,256
Jan 5, 2026
20.70
20.74
20.55
20.73
19.57
1,318
Jan 2, 2026
20.36
20.79
20.36
20.79
19.63
3,286
Dec 31, 2025
20.34
20.50
20.34
20.50
19.36
3,691
Dec 30, 2025
20.56
20.56
20.30
20.45
19.31
13,275
Dec 29, 2025
20.30
20.55
20.30
20.43
19.29
5,339
Dec 26, 2025
20.48
20.57
20.31
20.57
19.42
2,261
Dec 24, 2025
20.31
20.63
20.31
20.63
19.48
616
Dec 23, 2025
20.29
20.63
20.29
20.51
19.37
3,903
Dec 22, 2025
20.34
20.41
20.25
20.39
19.25
10,671
Dec 19, 2025
20.44
20.50
20.36
20.43
19.29
8,871
Dec 18, 2025
20.56
20.56
20.41
20.48
19.34
6,610
Dec 17, 2025
20.47
20.50
20.42
20.42
19.28
4,022
Dec 16, 2025
20.56
20.60
20.41
20.41
19.27
4,773
Dec 15, 2025
20.63
20.63
20.54
20.59
19.44
8,487
Dec 12, 2025
20.42
20.64
20.41
20.60
19.45
5,292
Dec 11, 2025
0.39844
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
20.80
21.01
20.52
20.55
19.40
6,786
Dec 10, 2025
21.05
21.17
20.91
20.91
19.37
3,102
Dec 9, 2025
21.32
21.40
20.76
20.91
19.37
10,655
Dec 8, 2025
21.45
21.55
21.38
21.40
19.82
5,673
Dec 5, 2025
21.10
21.43
21.10
21.43
19.85
2,776
Dec 4, 2025
21.20
21.20
21.20
21.20
19.64
1,729
Dec 3, 2025
21.09
21.25
21.09
21.20
19.64
986
Dec 2, 2025
21.30
21.33
20.98
21.20
19.64
5,416
Dec 1, 2025
21.24
21.31
21.21
21.21
19.65
1,128
Nov 28, 2025
21.20
21.24
21.05
21.24
19.67
1,240
Nov 26, 2025
21.00
21.00
21.00
21.00
19.45
-
Nov 25, 2025
21.00
21.22
21.00
21.00
19.45
2,679
Nov 24, 2025
20.68
21.24
20.60
21.00
19.45
9,437
Nov 21, 2025
20.58
20.94
20.50
20.81
19.28
1,396
Nov 20, 2025
20.60
20.62
20.51
20.51
19.00
1,359
Nov 19, 2025
20.62
20.67
20.42
20.60
19.08
5,702
Nov 18, 2025
20.80
21.00
20.61
20.61
19.09
7,619
Nov 17, 2025
20.86
21.07
20.86
21.07
19.52
923
Nov 14, 2025
21.14
21.14
21.11
21.11
19.55
662
Nov 13, 2025
20.72
21.08
20.72
21.08
19.53
1,040
Nov 12, 2025
20.89
21.02
20.67
20.85
19.31
12,181
Nov 11, 2025
20.85
20.85
20.85
20.85
19.31
363
Nov 10, 2025
21.07
21.42
21.06
21.25
19.68
9,488
Nov 7, 2025
21.30
21.30
20.90
20.90
19.36
11,653
Nov 6, 2025
21.19
21.25
21.19
21.23
19.66
1,412
Nov 5, 2025
20.91
20.93
20.91
20.93
19.38
611
Nov 4, 2025
21.24
21.24
20.80
20.80
19.27
1,492
Nov 3, 2025
20.85
20.94
20.80
20.89
19.35
4,108
Oct 31, 2025
21.25
21.79
20.83
20.96
19.41
14,645
