Home

CTO Realty Growth, Inc. Common Stock (CTO)

16.37
+0.05 (0.31%)
NYSE · Last Trade: Oct 27th, 1:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CTO Realty Growth, Inc. Common Stock (CTO)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202516.3816.4716.3016.37199,72916.37
10/23/202516.2216.3916.1216.32236,19216.32
10/22/202515.9216.1515.8316.15239,87916.15
10/21/202515.8815.9515.7915.84210,22315.84
10/20/202515.7915.9215.6415.90204,88915.90
10/17/202515.6815.8215.6015.72217,57115.72
10/16/202515.9116.0215.5915.66203,24615.66
10/15/202515.7616.0215.7615.91200,45615.91
10/14/202515.5515.8115.5515.75301,58515.75
10/13/202515.2915.7115.2915.68258,85915.68
10/10/202515.4715.6115.2515.26312,68215.26
10/09/202515.4615.5815.3615.45288,59915.45
10/08/202515.2415.4115.3915.39501,76015.39
10/07/202515.5515.5515.2515.35489,90415.35
10/06/202516.1816.2215.5615.57528,88215.57
10/03/202516.1316.4616.1316.23352,59716.23
10/02/202516.1416.3116.1116.13428,97216.13
10/01/202516.2616.4116.2116.22401,30716.22
9/30/202515.8316.3315.8316.30388,73516.30
9/29/202515.9416.0615.8015.89379,66415.89
9/26/202516.0616.1415.9015.96339,33015.96
9/25/202516.1716.3015.9515.97290,52215.97
9/24/202516.5016.5716.2216.23344,69716.23
9/23/202516.1116.3416.0716.08308,46416.08
9/22/202516.3316.3316.1016.11379,94616.11
9/19/202516.5216.5316.3016.33546,81516.33
9/18/202516.3316.5216.3316.46216,61616.46
9/17/202516.4616.6816.3216.37296,38416.37
9/16/202516.6016.7016.3416.36314,15716.36
9/15/202516.7116.7316.5216.58400,26016.58
9/12/202516.7116.7216.5216.53346,74316.53
9/11/202516.4316.6816.4216.58383,14216.58
9/10/202517.0717.1816.8617.02568,30116.64
9/09/202517.1317.2117.0517.06207,85716.68
9/08/202517.2817.3717.1017.17219,62116.79
9/05/202517.3917.5717.2617.42202,59617.03
9/04/202517.2017.3717.1717.34154,45216.95
9/03/202516.9717.1916.9617.13204,17816.75
9/02/202517.2517.2916.9417.01231,78516.63
8/29/202517.1917.3417.1617.28162,35716.89
8/28/202517.1617.2117.0117.19136,89916.81
8/27/202517.0017.2017.0017.14193,01016.76
8/26/202516.8717.0816.8716.96240,15616.58
8/25/202516.9617.0316.8316.87222,10916.49
8/22/202516.7817.0416.7216.95245,51716.57
8/21/202516.5916.7316.4616.63246,28416.26
8/20/202516.6616.8116.5616.63163,31116.26
8/19/202516.4516.6616.4516.60170,16016.23
8/18/202516.4916.5516.4016.42223,23916.05
8/15/202516.4616.5116.3416.50252,52816.13
8/14/202516.6916.6916.3516.51471,60416.14
8/13/202516.5516.7216.4416.72295,43516.35
8/12/202516.2616.5016.2516.50254,32816.13
8/11/202516.3316.3916.1316.27304,80815.91
8/08/202516.5116.5116.3216.34190,29415.98
8/07/202516.4116.4816.3316.43275,26116.06
8/06/202516.5116.5516.3016.35341,88215.98
8/05/202516.6316.7016.4116.49297,55016.12
8/04/202516.4716.7816.4616.66275,12816.29
8/01/202516.7216.7516.3616.44350,98516.07
7/31/202516.2716.7416.2716.51440,21816.14
7/30/202517.2017.2716.3316.36795,61915.99
7/29/202517.4917.6017.3917.55274,82317.16
7/28/202517.6017.6617.3117.34201,07716.95