CTO Realty Growth, Inc. Common Stock (CTO)

18.41
+0.08 (0.44%)
NYSE · Last Trade: Jan 1st, 6:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202518.3418.4418.2918.41225,82118.41
12/30/202518.2218.4718.1318.33301,11018.33
12/29/202518.0518.2917.9818.20346,28618.20
12/26/202517.9818.0417.9017.98171,10417.98
12/24/202517.7818.0017.7517.97124,33417.97
12/23/202517.7917.8817.5917.76226,19017.76
12/22/202518.0518.0517.7117.72416,38217.72
12/19/202518.5218.6118.0618.07590,16618.07
12/18/202518.0918.6418.0618.52422,65918.52
12/17/202517.6918.1117.6918.06305,22818.06
12/16/202517.7517.8317.6517.73341,57217.73
12/15/202517.7817.8717.7217.80397,56017.80
12/12/202517.7017.8617.5917.78448,83917.78
12/11/202517.7917.9117.6217.66294,21517.66
12/10/202518.2718.2718.0518.18398,24417.80
12/09/202517.9418.3117.9418.21433,24917.83
12/08/202518.0018.0417.8117.94238,44317.57
12/05/202517.9318.0317.9118.00231,12317.62
12/04/202518.0918.1417.9117.95252,72617.57
12/03/202518.0818.1918.0018.08238,65217.70
12/02/202518.0218.1317.8618.05227,75317.67
12/01/202518.0818.1317.9617.99187,57517.61
11/28/202518.1518.1818.0018.0893,88417.70
11/26/202517.8418.1917.8418.09156,57917.71
11/25/202517.6718.0217.6717.94283,07417.57
11/24/202517.5017.7717.5017.64243,70717.27
11/21/202517.3117.6217.2017.51276,57617.14
11/20/202517.2117.3317.1117.22236,74216.86
11/19/202517.3217.3617.0217.09228,01716.73
11/18/202517.2917.3617.1417.33198,19416.97
11/17/202517.4617.5517.2217.23217,43016.87
11/14/202517.4117.5117.2217.45197,65317.09
11/13/202517.2817.4817.2517.41206,93917.05
11/12/202517.5917.5917.3617.42217,31317.06
11/11/202517.3517.6517.2917.60263,60117.23
11/10/202517.4117.4517.2117.31219,36816.95
11/07/202517.1617.3917.1017.37237,25917.01
11/06/202517.0317.1316.9117.08270,41516.72
11/05/202517.0417.1116.9317.08224,01716.72
11/04/202516.9217.0216.6617.00323,65916.64
11/03/202516.6716.9916.5016.90375,56216.55
10/31/202516.7216.7816.5416.68277,99816.33
10/30/202516.4716.8716.4616.73418,90916.38
10/29/202516.8017.4916.3816.51490,36416.16
10/28/202516.3816.3816.1616.30302,17215.96
10/27/202516.3716.4716.0216.43353,03616.09
10/24/202516.3816.4716.3016.37199,72916.03
10/23/202516.2216.3916.1216.32236,19215.98
10/22/202515.9216.1515.8316.15239,87915.81
10/21/202515.8815.9515.7915.84210,22315.51
10/20/202515.7915.9215.6415.90204,88915.57
10/17/202515.6815.8215.6015.72217,57115.39
10/16/202515.9116.0215.5915.66203,24615.33
10/15/202515.7616.0215.7615.91200,45615.58
10/14/202515.5515.8115.5515.75301,58515.42
10/13/202515.2915.7115.2915.68258,85915.35
10/10/202515.4715.6115.2515.26312,68214.94
10/09/202515.4615.5815.3615.45288,59915.13
10/08/202515.2415.4115.0615.39501,76015.07
10/07/202515.5515.5515.2515.35489,90415.03
10/06/202516.1816.2215.5615.57528,88215.24
10/03/202516.1316.4616.1316.23352,59715.89
10/02/202516.1416.3116.1116.13428,97215.79
10/01/202516.2616.4116.2116.22401,30715.88