Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

CTO Realty Growth, Inc. (CTO-PA)

Compare
19.79
-0.51
(-2.49%)
At close: April 4 at 3:59:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.1520.1619.6519.7919.795,187
Apr 3, 202520.5320.6220.2520.3020.3010,277
Apr 2, 202520.5621.0220.1520.6020.608,298
Apr 1, 202520.6121.1720.5520.5520.556,575
Mar 31, 202521.3921.5020.4520.4920.4938,363
Mar 28, 202521.3821.3821.0621.2921.298,311
Mar 27, 202521.0421.3520.9721.2221.2221,117
Mar 26, 202521.1621.2221.1521.2221.222,644
Mar 25, 202521.5521.5521.1621.3421.3412,006
Mar 24, 202521.5421.7521.5021.5021.504,984
Mar 21, 202521.9021.9721.7921.8121.816,680
Mar 20, 202522.0522.0521.7021.7021.701,298
Mar 19, 202522.1022.1021.5521.7721.772,676
Mar 18, 202522.1022.1021.6621.7921.794,137
Mar 17, 202521.8922.0021.8521.8521.852,910
Mar 14, 202521.6521.7821.2521.6021.604,676
Mar 13, 2025 0.40 Dividend
Mar 13, 202521.6722.0021.6022.0022.001,912
Mar 12, 202522.0022.1521.5721.9621.563,454
Mar 11, 202522.3523.1921.5722.1521.755,434
Mar 10, 202521.9522.5021.5121.9421.547,463
Mar 7, 202521.6521.9421.3321.4521.0619,489
Mar 6, 202521.3421.4821.0821.1320.7514,387
Mar 5, 202521.5521.5521.3121.3220.932,689
Mar 4, 202521.3921.4021.3021.3320.944,239
Mar 3, 202521.3921.4921.3621.3720.983,502
Feb 28, 202521.5021.9021.2721.2720.8824,144
Feb 27, 202521.3121.3121.0121.1920.816,121
Feb 26, 202521.5821.7120.6121.7021.3114,464
Feb 25, 202520.9321.4520.7821.1520.7712,614
Feb 24, 202520.4921.8020.4920.9120.537,961
Feb 21, 202520.5220.6820.3420.5120.1425,771
Feb 20, 202520.6020.9520.5020.5620.1921,889
Feb 19, 202520.9920.9920.5520.5620.1918,342
Feb 18, 202521.2521.4521.0421.0420.669,757
Feb 14, 202521.3021.4221.3021.3620.9728,043
Feb 13, 202521.6621.7221.3521.5021.1111,085
Feb 12, 202521.8821.8821.6021.7021.3118,664
Feb 11, 202522.2622.2721.9421.9421.542,154
Feb 10, 202522.1222.2022.0922.0921.691,930
Feb 7, 202522.0722.0921.9521.9621.561,915
Feb 6, 202522.0522.0522.0522.0521.65-
Feb 5, 202522.3122.3122.0022.0521.6521,507
Feb 4, 202522.5022.5922.3422.3721.973,311
Feb 3, 202522.7822.9322.3022.4822.073,978
Jan 31, 202522.6522.7422.2922.6522.242,920
Jan 30, 202522.5522.5522.3722.3821.978,719
Jan 29, 202522.6522.7422.4322.6522.243,917
Jan 28, 202522.5223.0122.4522.7022.296,369
Jan 27, 202522.6023.3422.6022.7122.302,294
Jan 24, 202522.1022.3822.1022.3821.972,494
Jan 23, 202522.4022.9222.1022.1221.7216,600
Jan 22, 202522.5022.5322.1622.3921.981,940
Jan 21, 202522.0922.6322.0922.5022.098,830
Jan 17, 202522.5322.5322.0122.3421.932,552
Jan 16, 202522.5122.5122.3022.4522.044,897
Jan 15, 202522.9823.0022.5022.5022.096,297
Jan 14, 202522.3522.9522.1522.6422.232,973
Jan 13, 202522.2322.3021.9022.1021.708,424
Jan 10, 202522.5422.7422.2522.2621.867,906
Jan 8, 202523.0323.0322.3022.4722.06998
Jan 7, 202522.7423.2022.2122.2121.8130,867
Jan 6, 202522.7523.0722.5822.7622.3510,973
Jan 3, 202522.8523.0022.3422.8322.412,986
Jan 2, 202523.5923.9322.7522.8522.446,001
Dec 31, 202422.9823.1122.5823.1122.694,860
Dec 30, 202422.0022.4522.0022.4522.048,494
Dec 27, 202422.0022.1021.7522.0021.603,891
Dec 26, 202422.0022.3022.0022.2021.802,892
Dec 24, 202421.9222.1321.9222.0021.6010,418
Dec 23, 202422.4022.4021.9022.2821.889,036
Dec 20, 202422.2822.3622.1222.1221.722,035
Dec 19, 202422.7922.8922.1322.1921.792,583
Dec 18, 202422.3522.9522.1122.2021.803,509
Dec 17, 202422.3322.3522.2522.2521.851,429
Dec 16, 202422.2122.2421.9622.2421.83179,372
Dec 13, 202422.5022.5022.1722.1721.772,190
Dec 12, 2024 0.40 Dividend
Dec 12, 202422.9922.9922.5122.5122.104,488
Dec 11, 202423.7823.7823.4423.4722.655,496
Dec 10, 202423.3023.6223.3023.4022.5918,372
Dec 9, 202423.5223.5223.2723.3522.541,302
Dec 6, 202423.6323.6323.4023.4022.595,932
Dec 5, 202423.6023.8423.5723.6022.7813,071
Dec 4, 202423.7023.7023.5923.6022.784,078
Dec 3, 202423.6323.6323.6323.6322.81248
Dec 2, 202423.6524.0323.4923.6322.8111,094
Nov 29, 202423.5523.6523.5523.6522.832,119
Nov 27, 202423.5723.6023.5323.5322.72841
Nov 26, 202423.7423.7423.3623.5222.701,931
Nov 25, 202424.2724.2723.7323.7322.903,103
Nov 22, 202423.8823.8823.1923.7022.872,277
Nov 21, 202424.0024.1623.5323.5322.712,010
Nov 20, 202423.8023.8023.8023.8022.972,792
Nov 19, 202424.0024.3423.8223.9723.142,989
Nov 18, 202423.9023.9423.7923.9023.0711,685
Nov 15, 202423.7924.1623.7924.1623.31707
Nov 14, 202423.2024.0323.2024.0323.199,538
Nov 13, 202423.8023.8023.5523.5522.73787
Nov 12, 202424.2524.2523.7823.8022.973,900
Nov 11, 202424.3224.4724.3224.3423.491,784
Nov 8, 202424.5124.5124.1924.3223.472,989
Nov 7, 202424.1524.3224.1524.3223.471,613
Nov 6, 202424.3324.3523.7524.2023.367,562
Nov 5, 202424.1724.3624.1724.2923.447,393
Nov 4, 202424.1824.2124.1024.1723.333,943
Nov 1, 202424.2824.3024.2024.3023.452,041
Oct 31, 202424.0124.4624.0124.4623.6113,282
Oct 30, 202424.2024.2024.1524.1523.312,876
Oct 29, 202424.3024.3024.1924.2023.3622,356
Oct 28, 202424.4424.4424.1024.1623.3210,649
Oct 25, 202424.7624.7623.7223.7222.891,132
Oct 24, 202424.4124.6224.4124.5023.6513,850
Oct 23, 202424.4524.4724.3524.4323.5814,287
Oct 22, 202424.4624.5424.3524.5023.6512,057
Oct 21, 202424.6024.6024.4024.4523.6012,547
Oct 18, 202424.6524.8324.5424.6023.7434,641
Oct 17, 202424.8024.8024.5524.5523.703,880
Oct 16, 202424.6924.6924.3924.4523.6029,681
Oct 15, 202424.5724.6724.0624.0623.2236,790
Oct 14, 202424.7524.7524.1724.6623.803,665
Oct 11, 202424.1024.8324.1024.6523.799,330
Oct 10, 202424.1524.6723.8524.1423.301,253
Oct 9, 202424.0024.4223.8624.1523.3113,465
Oct 8, 202423.8823.9723.3823.9723.147,276
Oct 7, 202423.4923.8722.9423.5022.685,739
Oct 4, 202424.0024.0523.1923.2222.4119,602
Oct 3, 202424.0024.0023.8623.9523.12739
Oct 2, 202424.0224.0224.0024.0023.16951
Oct 1, 202423.5024.1023.5024.0223.184,503
Sep 30, 202423.4523.5323.3923.5322.711,831
Sep 27, 202423.8523.8523.7723.7722.94817
Sep 26, 202422.8623.5722.8323.5722.752,322
Sep 25, 202424.7224.7223.2323.2322.426,571
Sep 24, 202424.7824.9524.0124.0523.219,328
Sep 23, 202424.2324.4924.2224.3323.484,016
Sep 20, 202424.0024.1824.0024.0023.165,745
Sep 19, 202423.6224.2423.6224.1123.276,816
Sep 18, 202422.8323.6022.4223.6022.784,322
Sep 17, 202422.3322.8022.3322.6621.874,299
Sep 16, 202422.0022.3322.0022.1021.337,530
Sep 13, 202422.3722.3721.9521.9621.209,569
Sep 12, 2024 0.40 Dividend
Sep 12, 202422.6322.6322.0222.3721.598,847
Sep 11, 202423.2023.2523.1423.1421.958,054
Sep 10, 202422.8023.2522.8023.2322.048,538
Sep 9, 202422.9522.9522.6122.8721.6910,026
Sep 6, 202423.0023.0022.9822.9821.802,313
Sep 5, 202423.2023.2023.1523.2022.011,661
Sep 4, 202423.2523.2523.1023.1021.914,094
Sep 3, 202423.1023.2023.1023.1221.935,116
Aug 30, 202423.0523.1523.0523.1021.912,757
Aug 29, 202423.1123.2523.1023.2322.049,928
Aug 28, 202423.1523.2523.1523.2122.022,390
Aug 27, 202423.1223.1923.0923.1421.952,694
Aug 26, 202423.1423.1423.0023.0321.853,087
Aug 23, 202423.1323.1322.9022.9521.772,162
Aug 22, 202423.9223.9222.9822.9821.805,052
Aug 21, 202422.4123.0022.4122.8621.682,688
Aug 20, 202422.2522.4922.2522.4921.336,715
Aug 19, 202422.5022.5022.2622.2621.126,228
Aug 16, 202421.9222.2521.9022.2521.116,227
Aug 15, 202421.7121.9721.7121.8020.685,676
Aug 14, 202421.6321.8121.6321.7020.584,340
Aug 13, 202421.9921.9921.8521.8520.733,292
Aug 12, 202421.8821.9021.8221.9020.775,281
Aug 9, 202421.9221.9221.6321.6820.562,278
Aug 8, 202421.9121.9121.8921.8920.76935
Aug 7, 202421.9021.9021.7021.8720.751,792
Aug 6, 202421.7021.8821.4821.8720.753,818
Aug 5, 202421.5121.7321.1021.6120.506,987
Aug 2, 202421.7021.8421.5521.6220.5116,939
Aug 1, 202421.8421.8421.5421.6120.504,775
Jul 31, 202421.4921.9421.4921.8620.7423,839
Jul 30, 202421.4121.4521.2421.4520.359,712
Jul 29, 202421.1721.4421.1721.2820.1813,919
Jul 26, 202420.9921.0620.9421.0019.928,420
Jul 25, 202420.8420.9320.8420.9319.851,186
Jul 24, 202420.8620.8720.8620.8719.801,569
Jul 23, 202421.1021.1320.5520.5519.491,488
Jul 22, 202421.0521.1520.8521.1020.014,687
Jul 19, 202420.9021.1420.9021.0819.991,621
Jul 18, 202420.8120.9820.7620.9019.835,358
Jul 17, 202420.8221.0120.7320.9419.865,135
Jul 16, 202420.5220.7520.5220.7519.684,924
Jul 15, 202420.7820.7820.4220.5019.453,816
Jul 12, 202420.3520.6020.3420.4219.376,872
Jul 11, 202420.4920.4920.3520.3819.339,522
Jul 10, 202420.4820.5320.4820.4819.43809
Jul 9, 202420.4220.5320.4020.5319.4716,846
Jul 8, 202420.3220.6520.1620.6019.5410,186
Jul 5, 202420.3720.6620.3020.5919.535,894
Jul 3, 202420.3720.4420.1320.4419.392,404
Jul 2, 202420.1020.4020.1020.4019.351,813
Jul 1, 202420.1520.1519.9020.0319.0013,360
Jun 28, 202420.2220.2220.0520.1319.098,452
Jun 27, 202420.3020.3320.1220.2519.211,515
Jun 26, 202420.3720.4020.0220.1919.1535,705
Jun 25, 202420.8221.0020.2320.7919.7212,484
Jun 24, 202420.7820.8420.7820.8119.742,000
Jun 21, 202420.5920.8920.5920.8919.82756
Jun 20, 202420.5920.8120.4620.6819.625,790
Jun 18, 202420.4720.4720.4520.4619.412,079
Jun 17, 202420.4220.5020.3020.3219.273,161
Jun 14, 202420.5020.6020.4020.5719.516,719
Jun 13, 2024 0.40 Dividend
Jun 13, 202421.0421.2120.4420.4419.3911,663
Jun 12, 202421.8421.8421.6021.8420.3410,340
Jun 11, 202421.4921.6421.4321.6320.149,726
Jun 10, 202421.4921.4921.3321.4319.964,015
Jun 7, 202421.1221.3121.1221.3019.841,141
Jun 6, 202421.1821.1821.1221.1219.671,203
Jun 5, 202421.1421.5021.1421.1819.724,089
Jun 4, 202421.4121.4121.1721.1719.711,568
Jun 3, 202421.1121.2921.1021.2619.804,201
May 31, 202421.0321.1120.9821.0319.585,440
May 30, 202421.2421.2421.0021.0019.561,810
May 29, 202421.0221.5020.9421.0019.566,119
May 28, 202421.6521.6521.0221.5520.075,035
May 24, 202421.4921.6420.8821.6420.153,176
May 23, 202421.0021.1220.9021.1219.677,960
May 22, 202421.0021.0020.9220.9219.483,554
May 21, 202420.9020.9520.9020.9519.5122,920
May 20, 202420.9021.1020.8020.8219.3911,216
May 17, 202421.0021.3220.8020.9019.4618,896
May 16, 202421.3121.3121.0621.0619.617,150
May 15, 202421.2221.3121.2221.3119.852,142
May 14, 202420.9021.0620.7520.7519.321,673
May 13, 202420.9220.9320.9020.9019.464,500
May 10, 202420.8220.8420.6720.7719.341,793
May 9, 202420.7520.9120.7520.8219.3917,248
May 8, 202421.2321.2420.9620.9819.548,008
May 7, 202421.2421.3021.0321.2019.7412,063
May 6, 202420.8021.4220.8021.3419.8718,620
May 3, 202421.1121.5120.7220.7919.365,591
May 2, 202421.0021.0721.0021.0619.611,501
May 1, 202421.7021.7021.0721.3919.9220,386
Apr 30, 202421.8722.7821.7821.9320.42580,727
Apr 29, 202421.5422.4221.5421.8020.30130,439
Apr 26, 202421.6221.7521.5021.6320.1426,273
Apr 25, 202421.4121.5320.9821.5320.0539,773
Apr 24, 202421.2421.4921.2221.4920.017,455
Apr 23, 202421.3621.3621.0921.1219.6711,114
Apr 22, 202420.9921.3720.9921.3019.8431,235
Apr 19, 202420.6421.1920.5620.9219.4847,301
Apr 18, 202420.6520.6820.6020.6819.2677,797
Apr 17, 202420.6420.7020.5520.6919.27106,904
Apr 16, 202420.0020.7719.9720.6519.2398,539
Apr 15, 202419.9820.0019.8920.0018.6313,219
Apr 12, 202419.9220.0019.9019.9418.5715,561
Apr 11, 202419.9819.9819.8419.8418.482,653
Apr 10, 202420.1120.1919.9919.9918.6223,545
Apr 9, 202420.1520.2620.1120.1118.7350,982
Apr 8, 202420.1920.1920.1120.1818.7911,397
Apr 5, 202420.3120.3120.1120.2018.8112,823

Related Tickers

GNL-PE Global Net Lease, Inc.
21.79
-2.24%
 
GNL-PB Global Net Lease, Inc.
20.60
-2.00%
 
CNNRF Canadian Net Real Estate Investment Trust
3.8000
0.00%
 
NET-UN.V Canadian Net Real Estate Investment Trust
5.28
-2.40%
 
ESRT Empire State Realty Trust, Inc.
7.21
-3.09%
 
HR-UN.TO H&R Real Estate Investment Trust
9.72
-4.14%
 
AHH Armada Hoffler Properties, Inc.
6.85
-1.01%
 
WPC W. P. Carey Inc.
59.15
-3.63%
 
VICI VICI Properties Inc.
30.59
-3.38%