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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.05$22.23323,700——
2020-12-30$13.80$21.83121,800——
2020-12-29$12.96$20.50129,300——
2020-12-28$13.23$20.93118,500——
2020-12-24$13.31$21.0659,100——
2020-12-23$13.23$20.93144,900——
2020-12-22$13.30$21.05233,100——
2020-12-21$13.43$21.2582,800——
2020-12-18$13.42$21.22217,800——
2020-12-17$13.93$22.0485,800——
2020-12-16$13.67$21.62134,100——
2020-12-15$13.91$22.0079,200——
2020-12-14$13.91$22.00163,800——
2020-12-11$13.86$21.9376,200——
2020-12-10$13.92$22.0280,100——
2020-12-09$13.84$21.9073,800——
2020-12-08$14.27$22.5776,200——
2020-12-07$13.60$21.52112,800——
2020-12-04$13.74$21.74170,100——
2020-12-03$13.67$21.62115,500——
2020-12-02$13.67$21.63139,800——
2020-12-01$14.03$22.20190,500——
2020-11-30$13.61$21.54132,000——
2020-11-27$13.45$21.2820,100——
2020-11-25$13.45$21.2857,900——
2020-11-24$13.49$21.34159,000——
2020-11-23$13.38$21.17116,100——
2020-11-20$13.44$21.26141,600——
2020-11-19$13.34$21.10229,500——
2020-11-18$13.92$22.03249,300——
2020-11-17$14.20$21.83347,401——
2020-11-16$14.01$21.54383,504——
2020-11-13$13.83$21.27127,835——
2020-11-12$14.20$21.43157,675——
2020-11-11$14.28$21.5477,364——
2020-11-10$14.18$21.39145,150——
2020-11-09$13.22$19.94167,990——
2020-11-06$13.11$19.7772,943——
2020-11-05$13.05$19.6939,787——
2020-11-04$12.76$19.2567,786——
2020-11-03$12.95$19.54118,256——
2020-11-02$12.39$18.6978,838——
2020-10-30$11.98$18.0774,417——
2020-10-29$12.18$18.37167,990——
2020-10-28$11.27$17.00119,362——
2020-10-27$11.42$17.23125,624——
2020-10-26$11.76$17.7488,416——
2020-10-23$12.19$18.3936,840——
2020-10-22$12.14$18.3229,104——
2020-10-21$12.20$18.4144,208——
2020-10-20$12.32$18.5930,577——
2020-10-19$12.31$18.5752,313——
2020-10-16$12.68$19.1471,101——
2020-10-15$13.02$19.6448,260——
2020-10-14$13.05$19.6932,788——
2020-10-13$13.11$19.7792,837——
2020-10-12$13.20$19.91130,782——
2020-10-09$12.84$19.3740,892——
2020-10-08$12.56$18.9464,470——
2020-10-07$12.38$18.6869,628——
2020-10-06$12.29$18.5366,312——
2020-10-05$12.60$19.0155,997——
2020-10-02$12.39$18.69128,572——
2020-10-01$12.19$18.39123,046——
2020-09-30$11.97$18.06163,201——
2020-09-29$11.43$17.2473,312——
2020-09-28$11.50$17.3528,367——
2020-09-25$10.91$16.4640,156——
2020-09-24$10.81$16.3032,788——
2020-09-23$10.97$16.5466,312——
2020-09-22$11.24$16.9573,680——
2020-09-21$11.02$16.6390,995——
2020-09-18$11.74$17.71114,204——
2020-09-17$12.13$18.3015,104——
2020-09-16$12.33$18.6048,629——
2020-09-15$12.30$18.5537,945——
2020-09-14$12.04$18.1751,576——
2020-09-11$11.62$17.5222,841——
2020-09-10$12.02$18.1447,892——
2020-09-09$11.96$18.0458,207——
2020-09-08$11.95$18.0399,468——
2020-09-04$12.07$18.2134,261——
2020-09-03$12.01$18.1253,786——
2020-09-02$11.60$17.5127,998——
2020-09-01$11.59$17.4943,471——
2020-08-31$11.45$17.27102,784——
2020-08-28$11.71$17.6622,104——
2020-08-27$11.43$17.2522,841——
2020-08-26$11.26$16.9931,314——
2020-08-25$11.39$17.1830,577——
2020-08-24$11.51$17.3629,840——
2020-08-21$11.46$17.2958,576——
2020-08-20$11.57$17.4642,366——
2020-08-19$11.93$18.0076,996——
2020-08-18$12.06$18.1956,365——
2020-08-17$12.06$18.2038,682——
2020-08-14$12.01$18.1228,367——
2020-08-13$11.89$17.7860,786——
2020-08-12$11.77$17.59235,408——
2020-08-11$11.78$17.6144,576——
2020-08-10$11.75$17.5747,155——
2020-08-07$11.51$17.2042,734——
2020-08-06$11.44$17.0936,103——
2020-08-05$11.28$16.8654,523——
2020-08-04$11.09$16.5766,680——
2020-08-03$10.90$16.3051,576——
2020-07-31$10.76$16.0896,152——
2020-07-30$10.86$16.23139,992——
2020-07-29$10.59$15.8340,892——
2020-07-28$10.39$15.5351,944——
2020-07-27$10.36$15.4834,630——
2020-07-24$10.14$15.1637,945——
2020-07-23$10.26$15.3455,260——
2020-07-22$10.15$15.1739,419——
2020-07-21$10.44$15.61210,356——
2020-07-20$10.29$15.3834,261——
2020-07-17$10.32$15.4237,945——
2020-07-16$9.98$14.9288,048——
2020-07-15$10.06$15.04100,573——
2020-07-14$9.88$14.7750,839——
2020-07-13$9.73$14.55106,468——
2020-07-10$9.57$14.3151,576——
2020-07-09$9.50$14.20108,678——
2020-07-08$9.83$14.70621,122——
2020-07-07$9.98$14.9242,366——
2020-07-06$10.50$15.7066,312——
2020-07-02$10.83$16.1953,050——
2020-07-01$10.81$16.1659,681——
2020-06-30$10.72$16.0339,419——
2020-06-29$10.83$16.1843,103——
2020-06-26$10.56$15.78241,670——
2020-06-25$10.45$15.6351,576——
2020-06-24$10.28$15.3678,469——
2020-06-23$10.47$15.6560,049——
2020-06-22$10.74$16.0673,680——
2020-06-19$10.60$15.85200,041——
2020-06-18$11.24$16.8076,259——
2020-06-17$11.44$17.1085,100——
2020-06-16$11.93$17.8347,892——
2020-06-15$11.51$17.2153,418——
2020-06-12$11.35$16.9660,049——
2020-06-11$11.17$16.6985,837——
2020-06-10$11.99$17.9237,577——
2020-06-09$12.34$18.4543,840——
2020-06-08$12.49$18.6851,576——
2020-06-05$12.09$18.0795,784——
2020-06-04$11.74$17.5572,575——
2020-06-03$11.94$17.8574,785——
2020-06-02$11.44$17.1161,523——
2020-06-01$11.58$17.31159,886——
2020-05-29$11.34$16.95237,250——
2020-05-28$11.67$17.44387,557——
2020-05-27$11.76$17.59173,516——
2020-05-26$11.29$16.88177,937——
2020-05-22$10.76$16.08194,147——
2020-05-21$10.74$16.0695,047——
2020-05-20$10.86$16.23143,308——
2020-05-19$10.99$16.4260,418——
2020-05-18$11.10$16.6082,153——
2020-05-15$10.15$15.1760,418——
2020-05-14$10.04$15.0176,627——
2020-05-13$10.18$15.21121,204——
2020-05-12$11.00$16.4580,311——
2020-05-11$11.63$17.38151,781——
2020-05-08$11.57$17.29107,573——
2020-05-07$10.61$15.76192,305——
2020-05-06$10.50$15.60328,613——
2020-05-05$10.48$15.5751,576——
2020-05-04$11.07$16.4548,260——
2020-05-01$11.03$16.3874,417——
2020-04-30$11.41$16.95169,464——
2020-04-29$11.75$17.45167,254——
2020-04-28$11.43$16.9769,996——
2020-04-27$10.99$16.32124,519——
2020-04-24$10.16$15.0946,418——
2020-04-23$10.15$15.07142,202——
2020-04-22$9.97$14.8188,416——
2020-04-21$9.64$14.31114,204——
2020-04-20$9.86$14.64104,626——
2020-04-17$10.59$15.72138,518——
2020-04-16$10.05$14.93115,678——
2020-04-15$10.18$15.12250,144——
2020-04-14$10.17$15.11145,518——
2020-04-13$10.40$15.4594,679——
2020-04-09$10.91$16.20191,568——
2020-04-08$11.09$16.47149,202——
2020-04-07$11.33$16.83123,046——
2020-04-06$11.94$17.74141,834——
2020-04-03$11.68$17.35148,465——
2020-04-02$11.70$17.38353,664——
2020-04-01$11.90$17.67159,886——
2020-03-31$12.30$18.28260,827——
2020-03-30$11.51$17.0986,574——
2020-03-27$11.00$16.3358,944——
2020-03-26$11.54$17.14106,836——
2020-03-25$11.33$16.82171,306——
2020-03-24$11.44$16.99169,464——
2020-03-23$10.41$15.46129,308——
2020-03-20$10.43$15.49305,035——
2020-03-19$10.11$15.02297,667——
2020-03-18$10.29$15.28218,093——
2020-03-17$11.13$16.53217,724——
2020-03-16$11.66$17.32140,360——
2020-03-13$13.61$20.2199,836——
2020-03-12$13.03$19.35174,990——
2020-03-11$14.52$21.56128,203——
2020-03-10$14.82$22.01146,623——
2020-03-09$14.66$21.78139,992——
2020-03-06$15.92$23.6571,838——
2020-03-05$15.95$23.69103,889——
2020-03-04$16.19$24.0577,732——
2020-03-03$15.84$23.5383,627——
2020-03-02$16.40$24.36124,519——
2020-02-28$15.61$23.19146,623——
2020-02-27$15.73$23.37107,941——
2020-02-26$16.51$24.5266,312——
2020-02-25$16.64$24.71141,834——
2020-02-24$16.96$25.1979,206——
2020-02-21$17.25$25.62117,888——
2020-02-20$17.07$25.25118,993——
2020-02-19$16.92$25.0396,521——
2020-02-18$16.70$24.7155,997——
2020-02-14$16.92$25.0372,206——
2020-02-13$17.21$25.46246,828——
2020-02-12$16.68$24.6856,734——
2020-02-11$16.67$24.6755,997——
2020-02-10$16.60$24.56175,727——
2020-02-07$16.78$24.8236,103——
2020-02-06$16.90$25.0060,418——
2020-02-05$17.01$25.16225,092——
2020-02-04$17.11$25.31142,939——
2020-02-03$17.11$25.3176,259——
2020-01-31$17.23$25.4889,521——
2020-01-30$17.53$25.9334,630——
2020-01-29$17.68$26.1654,155——
2020-01-28$17.62$26.0779,574——
2020-01-27$17.42$25.7752,681——
2020-01-24$17.54$25.9468,522——
2020-01-23$17.56$25.9875,890——
2020-01-22$17.56$25.9857,470——
2020-01-21$17.71$26.1950,471——
2020-01-17$17.81$26.3559,312——
2020-01-16$17.77$26.2982,890——
2020-01-15$17.32$25.6256,734——
2020-01-14$17.02$25.1842,734——
2020-01-13$16.97$25.1048,629——
2020-01-10$16.70$24.7038,682——
2020-01-09$16.69$24.7040,892——
2020-01-08$16.63$24.6072,943——
2020-01-07$16.52$24.4455,260——
2020-01-06$16.69$24.6863,733——
2020-01-03$16.77$24.8183,258——
2020-01-02$16.61$24.5799,468——