NYSE:CTO | Historical Stock Price | CTO Realty Growth, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.32$2.81$5.96$12.67$26.92$57.181980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1981

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1981-12-31$1.70$1.701,474——
1981-12-30$1.70$1.700——
1981-12-29$1.70$1.700——
1981-12-28$1.70$1.700——
1981-12-24$1.70$1.705,894——
1981-12-23$1.70$1.704,421——
1981-12-22$1.70$1.700——
1981-12-21$1.70$1.700——
1981-12-18$1.70$1.700——
1981-12-17$1.70$1.700——
1981-12-16$1.70$1.700——
1981-12-15$1.70$1.700——
1981-12-14$1.70$1.700——
1981-12-11$1.70$1.700——
1981-12-10$1.70$1.700——
1981-12-09$1.70$1.700——
1981-12-08$1.70$1.700——
1981-12-07$1.70$1.701,474——
1981-12-04$1.70$1.700——
1981-12-03$1.70$1.700——
1981-12-02$1.70$1.700——
1981-12-01$1.70$1.700——
1981-11-30$1.70$1.702,947——
1981-11-27$1.70$1.705,894——
1981-11-25$1.70$1.700——
1981-11-24$1.70$1.700——
1981-11-23$1.70$1.700——
1981-11-20$1.70$1.700——
1981-11-19$1.70$1.700——
1981-11-18$1.70$1.700——
1981-11-17$1.70$1.701,474——
1981-11-16$1.70$1.700——
1981-11-13$1.70$1.700——
1981-11-12$1.70$1.702,947——
1981-11-11$1.53$1.530——
1981-11-10$1.53$1.530——
1981-11-09$1.53$1.530——
1981-11-06$1.53$1.530——
1981-11-05$1.53$1.530——
1981-11-04$1.53$1.530——
1981-11-03$1.53$1.530——
1981-11-02$1.53$1.530——
1981-10-30$1.53$1.530——
1981-10-29$1.53$1.530——
1981-10-28$1.53$1.530——
1981-10-27$1.53$1.530——
1981-10-26$1.53$1.530——
1981-10-23$1.53$1.530——
1981-10-22$1.53$1.530——
1981-10-21$1.53$1.530——
1981-10-20$1.53$1.531,474——
1981-10-19$1.53$1.530——
1981-10-16$1.53$1.532,947——
1981-10-15$1.53$1.531,474——
1981-10-14$1.49$1.490——
1981-10-13$1.49$1.491,474——
1981-10-12$1.49$1.490——
1981-10-09$1.49$1.491,474——
1981-10-08$1.49$1.490——
1981-10-07$1.49$1.490——
1981-10-06$1.49$1.491,474——
1981-10-05$1.53$1.535,894——
1981-10-02$1.56$1.560——
1981-10-01$1.56$1.560——
1981-09-30$1.56$1.567,368——
1981-09-29$1.56$1.5620,630——
1981-09-28$1.56$1.561,474——
1981-09-25$1.63$1.6323,578——
1981-09-24$1.63$1.630——
1981-09-23$1.63$1.630——
1981-09-22$1.63$1.630——
1981-09-21$1.63$1.631,474——
1981-09-18$1.66$1.664,421——
1981-09-17$1.66$1.660——
1981-09-16$1.66$1.664,421——
1981-09-15$1.76$1.7611,789——
1981-09-14$1.83$1.830——
1981-09-11$1.83$1.830——
1981-09-10$1.83$1.830——
1981-09-09$1.83$1.837,368——
1981-09-08$1.90$1.900——
1981-09-04$1.90$1.904,421——
1981-09-03$1.90$1.900——
1981-09-02$1.90$1.900——
1981-09-01$1.90$1.900——
1981-08-31$1.90$1.900——
1981-08-28$1.90$1.900——
1981-08-27$1.90$1.900——
1981-08-26$1.90$1.900——
1981-08-25$1.90$1.900——
1981-08-24$1.90$1.900——
1981-08-21$1.90$1.900——
1981-08-20$1.90$1.900——
1981-08-19$1.90$1.900——
1981-08-18$1.90$1.900——
1981-08-17$1.90$1.9011,789——
1981-08-14$1.90$1.902,947——
1981-08-13$1.90$1.900——
1981-08-12$1.90$1.900——
1981-08-11$1.90$1.900——
1981-08-10$1.90$1.900——
1981-08-07$1.90$1.900——
1981-08-06$1.90$1.900——
1981-08-05$1.90$1.900——
1981-08-04$1.90$1.907,368——
1981-08-03$1.90$1.900——
1981-07-31$1.90$1.900——
1981-07-30$1.90$1.900——
1981-07-29$1.90$1.900——
1981-07-28$1.90$1.900——
1981-07-27$1.90$1.902,947——
1981-07-24$1.90$1.900——
1981-07-23$1.90$1.900——
1981-07-22$1.90$1.901,474——
1981-07-21$1.90$1.9020,630——
1981-07-20$1.90$1.900——
1981-07-17$1.90$1.901,474——
1981-07-16$1.90$1.900——
1981-07-15$1.90$1.900——
1981-07-14$1.90$1.900——
1981-07-13$1.90$1.900——
1981-07-10$1.90$1.900——
1981-07-09$1.90$1.900——
1981-07-08$1.90$1.900——
1981-07-07$1.90$1.900——
1981-07-06$1.90$1.900——
1981-07-02$1.90$1.904,421——
1981-07-01$1.90$1.900——
1981-06-30$1.90$1.900——
1981-06-29$1.90$1.900——
1981-06-26$1.90$1.900——
1981-06-25$1.90$1.900——
1981-06-24$1.90$1.901,474——
1981-06-23$1.90$1.900——
1981-06-22$1.90$1.900——
1981-06-19$1.90$1.900——
1981-06-18$1.90$1.901,474——
1981-06-17$1.90$1.9035,366——
1981-06-16$1.87$1.870——
1981-06-15$1.87$1.870——
1981-06-12$1.87$1.870——
1981-06-11$1.87$1.8714,736——
1981-06-10$1.90$1.900——
1981-06-09$1.90$1.900——
1981-06-08$1.90$1.901,474——
1981-06-05$1.90$1.900——
1981-06-04$1.90$1.900——
1981-06-03$1.90$1.902,947——
1981-06-02$1.90$1.901,474——
1981-06-01$1.90$1.900——
1981-05-29$1.90$1.9013,262——
1981-05-28$1.97$1.970——
1981-05-27$1.97$1.974,421——
1981-05-26$1.97$1.970——
1981-05-22$1.97$1.970——
1981-05-21$1.97$1.971,474——
1981-05-20$1.97$1.970——
1981-05-19$1.97$1.977,368——
1981-05-18$1.97$1.9714,736——
1981-05-15$2.00$2.000——
1981-05-14$2.00$2.000——
1981-05-13$2.00$2.0020,630——
1981-05-12$2.00$2.000——
1981-05-11$2.00$2.000——
1981-05-08$2.00$2.000——
1981-05-07$2.00$2.001,474——
1981-05-06$2.00$2.000——
1981-05-05$2.00$2.004,421——
1981-05-04$2.00$2.000——
1981-05-01$2.00$2.0014,736——
1981-04-30$2.00$2.000——
1981-04-29$2.00$2.0016,210——
1981-04-28$2.00$2.0070,733——
1981-04-27$2.00$2.007,368——
1981-04-24$2.00$2.002,947——
1981-04-23$2.00$2.001,474——
1981-04-22$2.00$2.000——
1981-04-21$2.00$2.001,474——
1981-04-20$2.00$2.004,421——
1981-04-16$2.00$2.002,947——
1981-04-15$2.00$2.002,947——
1981-04-14$2.00$2.000——
1981-04-13$2.00$2.000——
1981-04-10$2.00$2.000——
1981-04-09$2.00$2.000——
1981-04-08$2.00$2.000——
1981-04-07$2.00$2.002,947——
1981-04-06$2.00$2.000——
1981-04-03$2.00$2.001,474——
1981-04-02$2.00$2.001,474——
1981-04-01$1.97$1.970——
1981-03-31$1.97$1.972,947——
1981-03-30$1.90$1.901,474——
1981-03-27$1.90$1.901,474——
1981-03-26$1.90$1.901,474——
1981-03-25$1.90$1.902,947——
1981-03-24$1.83$1.830——
1981-03-23$1.83$1.831,474——
1981-03-20$1.83$1.830——
1981-03-19$1.83$1.8310,315——
1981-03-18$1.80$1.8011,789——
1981-03-17$1.80$1.8014,736——
1981-03-16$1.80$1.807,368——
1981-03-13$1.80$1.800——
1981-03-12$1.80$1.800——
1981-03-11$1.80$1.800——
1981-03-10$1.80$1.800——
1981-03-09$1.80$1.800——
1981-03-06$1.80$1.804,421——
1981-03-05$1.80$1.800——
1981-03-04$1.80$1.800——
1981-03-03$1.80$1.804,421——
1981-03-02$1.80$1.800——
1981-02-27$1.80$1.800——
1981-02-26$1.80$1.800——
1981-02-25$1.80$1.800——
1981-02-24$1.80$1.801,474——
1981-02-23$1.80$1.807,368——
1981-02-20$1.80$1.8014,736——
1981-02-19$1.80$1.800——
1981-02-18$1.80$1.800——
1981-02-17$1.80$1.804,421——
1981-02-13$1.80$1.802,947——
1981-02-12$1.83$1.830——
1981-02-11$1.83$1.838,842——
1981-02-10$1.83$1.830——
1981-02-09$1.83$1.830——
1981-02-06$1.83$1.830——
1981-02-05$1.83$1.830——
1981-02-04$1.83$1.830——
1981-02-03$1.83$1.830——
1981-02-02$1.83$1.8311,789——
1981-01-30$1.83$1.830——
1981-01-29$1.83$1.831,474——
1981-01-28$1.83$1.830——
1981-01-27$1.83$1.830——
1981-01-26$1.83$1.830——
1981-01-23$1.83$1.830——
1981-01-22$1.83$1.831,474——
1981-01-21$1.83$1.830——
1981-01-20$1.83$1.835,894——
1981-01-19$1.90$1.900——
1981-01-16$1.90$1.900——
1981-01-15$1.90$1.900——
1981-01-14$1.90$1.900——
1981-01-13$1.90$1.900——
1981-01-12$1.90$1.900——
1981-01-09$1.90$1.900——
1981-01-08$1.90$1.900——
1981-01-07$1.90$1.905,894——
1981-01-06$1.90$1.900——
1981-01-05$1.90$1.900——
1981-01-02$1.90$1.900——