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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.39$3.390——
1985-12-30$3.39$3.3914,736——
1985-12-27$3.56$3.5641,261——
1985-12-26$3.53$3.530——
1985-12-24$3.53$3.530——
1985-12-23$3.53$3.5361,891——
1985-12-20$3.46$3.460——
1985-12-19$3.46$3.4610,315——
1985-12-18$3.36$3.360——
1985-12-17$3.36$3.362,947——
1985-12-16$3.53$3.530——
1985-12-13$3.53$3.538,842——
1985-12-12$3.36$3.368,842——
1985-12-11$3.56$3.560——
1985-12-10$3.56$3.560——
1985-12-09$3.56$3.560——
1985-12-06$3.56$3.560——
1985-12-05$3.56$3.562,947——
1985-12-04$3.56$3.560——
1985-12-03$3.56$3.560——
1985-12-02$3.56$3.567,368——
1985-11-29$3.56$3.561,474——
1985-11-27$3.60$3.600——
1985-11-26$3.60$3.600——
1985-11-25$3.60$3.600——
1985-11-22$3.60$3.602,947——
1985-11-21$3.39$3.3927,998——
1985-11-20$3.26$3.268,842——
1985-11-19$3.33$3.3322,104——
1985-11-18$3.26$3.2610,315——
1985-11-15$3.26$3.261,474——
1985-11-14$3.19$3.190——
1985-11-13$3.19$3.190——
1985-11-12$3.19$3.191,474——
1985-11-11$3.19$3.191,474——
1985-11-08$3.12$3.1210,315——
1985-11-07$3.12$3.127,368——
1985-11-06$3.19$3.192,947——
1985-11-05$3.09$3.090——
1985-11-04$3.09$3.090——
1985-11-01$3.09$3.0917,683——
1985-10-31$3.09$3.092,947——
1985-10-30$2.95$2.950——
1985-10-29$2.95$2.950——
1985-10-28$2.95$2.950——
1985-10-25$2.95$2.955,894——
1985-10-24$3.02$3.0225,051——
1985-10-23$2.99$2.992,947——
1985-10-22$2.82$2.820——
1985-10-21$2.82$2.821,474——
1985-10-18$3.02$3.021,474——
1985-10-17$2.85$2.8525,051——
1985-10-16$3.02$3.0214,736——
1985-10-15$2.95$2.9567,786——
1985-10-14$3.05$3.0533,893——
1985-10-11$2.92$2.921,474——
1985-10-10$2.85$2.8514,736——
1985-10-09$2.92$2.9210,315——
1985-10-08$3.05$3.054,421——
1985-10-07$2.99$2.994,421——
1985-10-04$3.02$3.022,947——
1985-10-03$3.05$3.050——
1985-10-02$3.05$3.050——
1985-10-01$3.05$3.050——
1985-09-30$3.05$3.0516,210——
1985-09-26$2.99$2.9920,630——
1985-09-25$3.26$3.2689,890——
1985-09-24$2.99$2.9930,946——
1985-09-23$2.71$2.7189,890——
1985-09-20$2.43$2.4378,101——
1985-09-19$2.38$2.380——
1985-09-18$2.38$2.387,368——
1985-09-17$2.38$2.380——
1985-09-16$2.38$2.381,474——
1985-09-13$2.38$2.380——
1985-09-12$2.38$2.380——
1985-09-11$2.38$2.380——
1985-09-10$2.38$2.380——
1985-09-09$2.38$2.380——
1985-09-06$2.38$2.381,474——
1985-09-05$2.51$2.512,947——
1985-09-04$2.41$2.410——
1985-09-03$2.41$2.410——
1985-08-30$2.41$2.410——
1985-08-29$2.41$2.410——
1985-08-28$2.41$2.410——
1985-08-27$2.41$2.418,842——
1985-08-26$2.48$2.481,474——
1985-08-23$2.48$2.482,947——
1985-08-22$2.39$2.390——
1985-08-21$2.39$2.390——
1985-08-20$2.39$2.390——
1985-08-19$2.39$2.390——
1985-08-16$2.39$2.390——
1985-08-15$2.39$2.3917,683——
1985-08-14$2.51$2.510——
1985-08-13$2.51$2.510——
1985-08-12$2.51$2.510——
1985-08-09$2.51$2.510——
1985-08-08$2.51$2.510——
1985-08-07$2.51$2.510——
1985-08-06$2.51$2.510——
1985-08-05$2.51$2.510——
1985-08-02$2.51$2.510——
1985-08-01$2.51$2.511,474——
1985-07-31$2.51$2.510——
1985-07-30$2.51$2.510——
1985-07-29$2.51$2.510——
1985-07-26$2.51$2.510——
1985-07-25$2.51$2.510——
1985-07-24$2.51$2.511,474——
1985-07-23$2.51$2.517,368——
1985-07-22$2.43$2.430——
1985-07-19$2.43$2.430——
1985-07-18$2.43$2.430——
1985-07-17$2.43$2.434,421——
1985-07-16$2.43$2.4316,210——
1985-07-15$2.51$2.511,474——
1985-07-12$2.51$2.510——
1985-07-11$2.51$2.510——
1985-07-10$2.51$2.517,368——
1985-07-09$2.51$2.511,474——
1985-07-08$2.38$2.380——
1985-07-05$2.38$2.380——
1985-07-03$2.38$2.380——
1985-07-02$2.38$2.380——
1985-07-01$2.38$2.380——
1985-06-28$2.38$2.380——
1985-06-27$2.38$2.380——
1985-06-26$2.38$2.380——
1985-06-25$2.38$2.380——
1985-06-24$2.38$2.380——
1985-06-21$2.38$2.380——
1985-06-20$2.38$2.381,474——
1985-06-19$2.38$2.380——
1985-06-18$2.38$2.381,474——
1985-06-17$2.38$2.380——
1985-06-14$2.38$2.380——
1985-06-13$2.38$2.380——
1985-06-12$2.38$2.380——
1985-06-11$2.38$2.380——
1985-06-10$2.38$2.380——
1985-06-07$2.38$2.380——
1985-06-06$2.38$2.380——
1985-06-05$2.38$2.380——
1985-06-04$2.38$2.381,474——
1985-06-03$2.38$2.380——
1985-05-31$2.38$2.387,368——
1985-05-30$2.38$2.380——
1985-05-29$2.38$2.380——
1985-05-28$2.38$2.381,474——
1985-05-24$2.41$2.410——
1985-05-23$2.41$2.410——
1985-05-22$2.41$2.410——
1985-05-21$2.41$2.4122,104——
1985-05-20$2.39$2.3953,050——
1985-05-17$2.38$2.380——
1985-05-16$2.38$2.381,474——
1985-05-15$2.38$2.380——
1985-05-14$2.38$2.380——
1985-05-13$2.38$2.380——
1985-05-10$2.38$2.380——
1985-05-09$2.38$2.380——
1985-05-08$2.38$2.381,474——
1985-05-07$2.39$2.390——
1985-05-06$2.39$2.390——
1985-05-03$2.39$2.390——
1985-05-02$2.39$2.390——
1985-05-01$2.39$2.390——
1985-04-30$2.39$2.390——
1985-04-29$2.39$2.390——
1985-04-26$2.39$2.3929,472——
1985-04-25$2.38$2.3816,210——
1985-04-24$2.38$2.380——
1985-04-23$2.38$2.380——
1985-04-22$2.38$2.380——
1985-04-19$2.38$2.384,421——
1985-04-18$2.54$2.540——
1985-04-17$2.54$2.540——
1985-04-16$2.54$2.540——
1985-04-15$2.54$2.540——
1985-04-12$2.54$2.540——
1985-04-11$2.54$2.541,474——
1985-04-10$2.34$2.340——
1985-04-09$2.34$2.340——
1985-04-08$2.34$2.340——
1985-04-04$2.34$2.340——
1985-04-03$2.34$2.340——
1985-04-02$2.34$2.340——
1985-04-01$2.34$2.348,842——
1985-03-29$2.34$2.340——
1985-03-28$2.34$2.340——
1985-03-27$2.34$2.341,474——
1985-03-26$2.34$2.340——
1985-03-25$2.34$2.340——
1985-03-22$2.34$2.340——
1985-03-21$2.34$2.340——
1985-03-20$2.34$2.340——
1985-03-19$2.34$2.340——
1985-03-18$2.34$2.340——
1985-03-15$2.34$2.340——
1985-03-14$2.34$2.340——
1985-03-13$2.34$2.340——
1985-03-12$2.34$2.340——
1985-03-11$2.34$2.340——
1985-03-08$2.34$2.340——
1985-03-07$2.34$2.341,474——
1985-03-06$2.34$2.340——
1985-03-05$2.34$2.340——
1985-03-04$2.34$2.341,474——
1985-03-01$2.34$2.340——
1985-02-28$2.34$2.344,421——
1985-02-27$2.34$2.340——
1985-02-26$2.34$2.340——
1985-02-25$2.34$2.3414,736——
1985-02-22$2.34$2.340——
1985-02-21$2.34$2.340——
1985-02-20$2.34$2.340——
1985-02-19$2.34$2.344,421——
1985-02-15$2.34$2.3411,789——
1985-02-14$2.34$2.342,947——
1985-02-13$2.34$2.341,474——
1985-02-12$2.34$2.340——
1985-02-11$2.34$2.340——
1985-02-08$2.34$2.3417,683——
1985-02-07$2.34$2.340——
1985-02-06$2.34$2.344,421——
1985-02-05$2.34$2.3422,104——
1985-02-04$2.34$2.342,947——
1985-02-01$2.34$2.340——
1985-01-31$2.34$2.344,421——
1985-01-30$2.34$2.340——
1985-01-29$2.34$2.344,421——
1985-01-28$2.38$2.3822,104——
1985-01-25$2.38$2.380——
1985-01-24$2.38$2.3817,683——
1985-01-23$2.38$2.381,474——
1985-01-22$2.38$2.387,368——
1985-01-21$2.38$2.382,947——
1985-01-18$2.38$2.388,842——
1985-01-17$2.38$2.380——
1985-01-16$2.38$2.380——
1985-01-15$2.38$2.3811,789——
1985-01-14$2.38$2.380——
1985-01-11$2.38$2.381,474——
1985-01-10$2.38$2.380——
1985-01-09$2.38$2.380——
1985-01-08$2.38$2.380——
1985-01-07$2.38$2.3814,736——
1985-01-04$2.38$2.3833,893——
1985-01-03$2.38$2.380——
1985-01-02$2.38$2.3814,736——