NYSE - Delayed Quote USD

CTO Realty Growth, Inc. (CTO-PA)

20.82 -0.08 (-0.38%)
At close: May 20 at 3:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 20, 2024 20.90 21.10 20.80 20.82 20.82 11,216
May 17, 2024 21.00 21.32 20.80 20.90 20.90 18,896
May 16, 2024 21.31 21.31 21.06 21.06 21.06 7,150
May 15, 2024 21.22 21.31 21.22 21.31 21.31 2,142
May 14, 2024 20.90 21.06 20.75 20.75 20.75 1,673
May 13, 2024 20.92 20.93 20.90 20.90 20.90 4,500
May 10, 2024 20.82 20.84 20.67 20.77 20.77 1,793
May 9, 2024 20.75 20.91 20.75 20.82 20.82 17,248
May 8, 2024 21.23 21.24 20.96 20.98 20.98 8,008
May 7, 2024 21.24 21.30 21.03 21.20 21.20 12,063
May 6, 2024 20.80 21.42 20.80 21.34 21.34 18,620
May 3, 2024 21.11 21.51 20.72 20.79 20.79 5,591
May 2, 2024 21.00 21.07 21.00 21.06 21.06 1,501
May 1, 2024 21.70 21.70 21.07 21.39 21.39 20,386
Apr 30, 2024 21.87 22.78 21.78 21.93 21.93 580,727
Apr 29, 2024 21.54 22.42 21.54 21.80 21.80 130,439
Apr 26, 2024 21.62 21.75 21.50 21.63 21.63 26,273
Apr 25, 2024 21.41 21.53 20.98 21.53 21.53 39,773
Apr 24, 2024 21.24 21.49 21.22 21.49 21.49 7,455
Apr 23, 2024 21.36 21.36 21.09 21.12 21.12 11,114
Apr 22, 2024 20.99 21.37 20.99 21.30 21.30 31,235
Apr 19, 2024 20.64 21.19 20.56 20.92 20.92 47,301
Apr 18, 2024 20.65 20.68 20.60 20.68 20.68 77,797
Apr 17, 2024 20.64 20.70 20.55 20.69 20.69 106,904
Apr 16, 2024 20.00 20.77 19.97 20.65 20.65 98,539
Apr 15, 2024 19.98 20.00 19.89 20.00 20.00 13,219
Apr 12, 2024 19.92 20.00 19.90 19.94 19.94 15,561
Apr 11, 2024 19.98 19.98 19.84 19.84 19.84 2,653
Apr 10, 2024 20.11 20.19 19.99 19.99 19.99 23,545
Apr 9, 2024 20.15 20.26 20.11 20.11 20.11 50,982
Apr 8, 2024 20.19 20.19 20.11 20.18 20.18 11,397
Apr 5, 2024 20.31 20.31 20.11 20.20 20.20 12,823
Apr 4, 2024 20.00 20.24 20.00 20.12 20.12 93,486
Apr 3, 2024 20.62 20.62 20.62 20.62 20.62 462
Apr 2, 2024 20.41 20.65 20.31 20.65 20.65 6,011
Apr 1, 2024 20.95 20.95 20.69 20.69 20.69 537
Mar 28, 2024 20.34 20.67 20.25 20.25 20.25 4,972
Mar 27, 2024 20.54 20.63 20.40 20.44 20.44 7,900
Mar 26, 2024 20.50 20.83 20.40 20.47 20.47 8,310
Mar 25, 2024 20.95 20.95 20.47 20.50 20.50 10,363
Mar 22, 2024 20.93 20.93 20.93 20.93 20.93 340
Mar 21, 2024 21.00 21.00 21.00 21.00 21.00 139
Mar 20, 2024 20.32 21.65 20.32 21.04 21.04 6,892
Mar 19, 2024 20.27 20.50 20.14 20.46 20.46 8,892
Mar 18, 2024 20.34 20.34 20.34 20.34 20.34 495
Mar 15, 2024 20.38 20.38 20.35 20.35 20.35 1,088
Mar 14, 2024 20.34 20.35 20.25 20.34 20.34 10,484
Mar 13, 2024 0.40 Dividend
Mar 13, 2024 20.42 20.42 20.12 20.34 20.34 4,888
Mar 12, 2024 20.90 20.90 20.60 20.67 20.27 9,694
Mar 11, 2024 21.36 21.36 20.89 21.00 20.60 2,744
Mar 8, 2024 20.73 21.10 20.73 20.97 20.57 4,391
Mar 7, 2024 20.76 20.76 20.70 20.74 20.34 1,470
Mar 6, 2024 20.66 20.84 20.66 20.76 20.36 3,930
Mar 5, 2024 20.80 20.80 20.50 20.50 20.10 1,241
Mar 4, 2024 20.80 20.80 20.65 20.71 20.31 13,794
Mar 1, 2024 20.96 21.14 20.90 21.00 20.60 3,819
Feb 29, 2024 21.15 21.59 21.09 21.09 20.68 4,971
Feb 28, 2024 20.74 21.82 20.74 21.11 20.70 8,771
Feb 27, 2024 20.79 20.79 20.69 20.77 20.37 383
Feb 26, 2024 20.78 20.99 20.72 20.79 20.39 5,025
Feb 23, 2024 20.68 20.91 20.68 20.69 20.29 4,216
Feb 22, 2024 20.77 20.87 20.76 20.76 20.36 1,007
Feb 21, 2024 20.55 20.90 20.55 20.87 20.46 1,729
Feb 20, 2024 20.80 20.80 20.80 20.80 20.40 -
Feb 16, 2024 20.72 21.00 20.72 20.80 20.40 1,661
Feb 15, 2024 20.43 20.72 20.43 20.72 20.32 725
Feb 14, 2024 20.26 20.26 20.26 20.26 19.87 -
Feb 13, 2024 20.47 20.60 20.26 20.26 19.87 2,565
Feb 12, 2024 20.50 20.51 20.50 20.51 20.11 1,856
Feb 9, 2024 20.38 20.70 20.23 20.70 20.30 2,172
Feb 8, 2024 20.29 20.29 20.20 20.20 19.82 500
Feb 7, 2024 20.51 20.55 20.21 20.21 19.82 3,435
Feb 6, 2024 20.50 20.55 20.50 20.55 20.15 810
Feb 5, 2024 20.50 20.50 20.29 20.30 19.91 1,807
Feb 2, 2024 20.60 20.70 20.50 20.55 20.15 5,833
Feb 1, 2024 20.60 20.60 20.60 20.60 20.21 732
Jan 31, 2024 20.70 20.95 20.70 20.82 20.42 2,126
Jan 30, 2024 20.64 20.87 20.61 20.68 20.28 2,607
Jan 29, 2024 20.53 21.15 20.48 20.78 20.37 5,217
Jan 26, 2024 20.45 20.45 20.45 20.45 20.06 -
Jan 25, 2024 20.40 20.47 20.40 20.45 20.06 2,691
Jan 24, 2024 20.64 20.69 20.31 20.50 20.10 7,057
Jan 23, 2024 20.40 20.80 20.31 20.31 19.92 2,652
Jan 22, 2024 20.41 20.60 20.35 20.50 20.10 14,468
Jan 19, 2024 20.25 20.74 20.25 20.70 20.30 6,634
Jan 18, 2024 20.81 20.81 20.81 20.81 20.41 105
Jan 17, 2024 20.89 20.89 20.89 20.89 20.49 -
Jan 16, 2024 20.89 20.89 20.89 20.89 20.49 -
Jan 12, 2024 20.80 20.89 20.80 20.89 20.49 1,085
Jan 11, 2024 20.81 20.86 20.60 20.70 20.30 5,731
Jan 10, 2024 20.70 21.15 20.70 21.09 20.68 920
Jan 9, 2024 20.70 20.70 20.70 20.70 20.30 974
Jan 8, 2024 20.75 20.75 20.70 20.70 20.30 352
Jan 5, 2024 20.82 20.82 20.27 20.65 20.25 4,049
Jan 4, 2024 20.74 20.93 20.74 20.85 20.45 607
Jan 3, 2024 20.50 20.78 20.50 20.70 20.30 2,884
Jan 2, 2024 20.20 20.57 20.19 20.57 20.17 690
Dec 29, 2023 20.14 20.39 20.10 20.10 19.71 5,026
Dec 28, 2023 19.73 20.38 19.73 20.09 19.70 5,975
Dec 27, 2023 20.32 20.32 19.75 19.85 19.47 15,114
Dec 26, 2023 20.54 21.14 20.15 20.15 19.76 1,144
Dec 22, 2023 20.00 21.20 19.85 21.20 20.79 2,804
Dec 21, 2023 20.65 20.65 19.82 19.90 19.52 12,011
Dec 20, 2023 20.55 20.55 20.30 20.55 20.15 7,863
Dec 19, 2023 21.41 21.52 20.60 20.60 20.20 6,207
Dec 18, 2023 21.70 21.70 20.72 21.45 21.04 1,525
Dec 15, 2023 20.23 22.25 20.22 21.03 20.62 7,304
Dec 14, 2023 19.64 20.08 19.64 20.00 19.61 11,826
Dec 13, 2023 0.40 Dividend
Dec 13, 2023 19.58 19.60 19.04 19.58 19.20 5,628
Dec 12, 2023 19.38 19.83 19.38 19.83 19.06 3,241
Dec 11, 2023 19.51 19.55 19.47 19.55 18.79 1,849
Dec 8, 2023 19.60 19.60 19.47 19.47 18.71 2,025
Dec 7, 2023 19.41 19.55 19.41 19.44 18.68 948
Dec 6, 2023 19.94 19.94 19.23 19.26 18.51 1,186
Dec 5, 2023 19.43 19.61 19.20 19.20 18.46 15,103
Dec 4, 2023 19.44 19.63 19.33 19.62 18.86 1,951
Dec 1, 2023 19.22 19.50 19.22 19.44 18.68 1,945
Nov 30, 2023 19.37 19.40 19.01 19.40 18.64 3,484
Nov 29, 2023 19.40 19.99 19.36 19.38 18.62 15,079
Nov 28, 2023 19.27 19.97 19.27 19.97 19.19 12,626
Nov 27, 2023 19.35 19.35 19.01 19.30 18.55 4,513
Nov 24, 2023 18.92 19.66 18.92 19.66 18.89 1,845
Nov 22, 2023 19.32 19.50 19.13 19.25 18.50 37,980
Nov 21, 2023 19.27 19.33 19.24 19.33 18.58 1,294
Nov 20, 2023 19.07 19.40 18.86 19.30 18.55 410
Nov 17, 2023 19.88 19.88 18.91 19.31 18.55 10,310
Nov 16, 2023 20.12 20.24 19.65 19.87 19.10 18,018
Nov 15, 2023 19.50 20.25 19.33 19.69 18.92 11,664
Nov 14, 2023 19.25 19.50 19.25 19.40 18.64 6,199
Nov 13, 2023 18.87 19.42 18.87 19.35 18.60 4,190
Nov 10, 2023 18.84 18.84 18.82 18.82 18.09 869
Nov 9, 2023 18.80 18.98 18.75 18.87 18.13 2,233
Nov 8, 2023 18.53 18.63 18.53 18.63 17.90 381
Nov 7, 2023 18.41 18.69 18.41 18.69 17.96 1,408
Nov 6, 2023 18.64 18.69 17.54 18.69 17.96 9,018
Nov 3, 2023 18.59 18.59 18.48 18.48 17.76 2,181
Nov 2, 2023 18.40 18.40 17.70 18.19 17.48 5,820
Nov 1, 2023 17.80 17.80 17.61 17.61 16.92 1,329
Oct 31, 2023 17.66 17.66 17.65 17.66 16.97 2,692
Oct 30, 2023 17.77 17.77 17.41 17.65 16.96 2,563
Oct 27, 2023 17.55 17.61 17.33 17.61 16.92 7,823
Oct 26, 2023 18.05 18.05 17.66 17.80 17.11 3,654
Oct 25, 2023 18.20 18.20 18.20 18.20 17.49 170
Oct 24, 2023 18.40 18.40 18.24 18.24 17.52 1,007
Oct 23, 2023 18.40 18.45 17.95 18.31 17.60 1,984
Oct 20, 2023 17.95 18.60 17.95 18.21 17.50 2,826
Oct 19, 2023 18.07 18.59 17.97 18.08 17.38 5,117
Oct 18, 2023 18.70 18.86 18.69 18.70 17.97 1,725
Oct 17, 2023 18.50 18.75 18.45 18.65 17.92 3,345
Oct 16, 2023 18.81 19.01 18.62 18.76 18.02 2,849
Oct 13, 2023 18.73 19.00 18.53 18.93 18.19 5,555
Oct 12, 2023 18.79 18.79 18.36 18.66 17.93 1,110
Oct 11, 2023 18.25 18.80 18.25 18.70 17.97 3,622
Oct 10, 2023 18.65 18.80 18.65 18.80 18.07 602
Oct 9, 2023 18.14 18.63 18.14 18.60 17.87 900
Oct 6, 2023 18.27 18.79 18.27 18.60 17.87 2,330
Oct 5, 2023 17.95 19.05 17.95 19.05 18.31 2,934
Oct 4, 2023 18.00 18.40 18.00 18.40 17.68 3,483
Oct 3, 2023 17.71 18.12 17.71 17.90 17.20 2,608
Oct 2, 2023 18.31 18.35 17.46 18.00 17.30 8,496
Sep 29, 2023 18.31 18.50 17.51 18.29 17.58 5,663
Sep 28, 2023 18.73 18.73 18.11 18.11 17.41 4,271
Sep 27, 2023 17.80 17.80 17.80 17.80 17.11 -
Sep 26, 2023 18.25 18.45 17.20 17.80 17.11 8,705
Sep 25, 2023 18.35 18.40 18.01 18.27 17.56 3,293
Sep 22, 2023 18.42 18.85 18.41 18.50 17.78 3,453
Sep 21, 2023 18.80 18.95 18.73 18.74 18.00 4,089
Sep 20, 2023 18.91 19.07 18.90 18.90 18.16 2,318
Sep 19, 2023 19.05 19.06 19.00 19.06 18.32 1,410
Sep 18, 2023 19.15 19.15 19.00 19.00 18.26 3,656
Sep 15, 2023 18.93 19.16 18.93 19.16 18.41 2,957
Sep 14, 2023 18.96 19.00 18.92 19.00 18.26 526
Sep 13, 2023 0.40 Dividend
Sep 13, 2023 19.13 19.25 18.60 18.96 18.22 6,744
Sep 12, 2023 19.33 19.41 19.22 19.36 18.22 8,851
Sep 11, 2023 19.35 19.45 19.10 19.33 18.19 5,578
Sep 8, 2023 19.42 19.48 19.36 19.39 18.25 2,681
Sep 7, 2023 19.44 19.44 19.40 19.40 18.26 1,339
Sep 6, 2023 19.50 19.50 19.42 19.49 18.34 17,179
Sep 5, 2023 19.67 19.67 19.67 19.67 18.52 -
Sep 1, 2023 19.67 19.67 19.67 19.67 18.52 -
Aug 31, 2023 19.78 19.78 19.67 19.67 18.52 1,210
Aug 30, 2023 19.75 19.75 19.75 19.75 18.59 -
Aug 29, 2023 19.74 19.75 19.74 19.75 18.59 1,787
Aug 28, 2023 19.75 19.75 19.75 19.75 18.59 388
Aug 25, 2023 19.88 19.88 19.74 19.85 18.68 400
Aug 24, 2023 19.90 19.96 19.70 19.70 18.54 3,779
Aug 23, 2023 19.70 19.95 19.70 19.90 18.73 694
Aug 22, 2023 19.58 19.75 19.51 19.52 18.37 4,656
Aug 21, 2023 19.79 19.79 19.70 19.75 18.59 4,871
Aug 18, 2023 19.76 19.76 19.52 19.52 18.37 421
Aug 17, 2023 19.75 19.82 19.43 19.50 18.35 675
Aug 16, 2023 19.71 19.75 19.71 19.75 18.59 1,501
Aug 15, 2023 19.77 19.77 19.77 19.77 18.61 140
Aug 14, 2023 19.85 20.00 19.85 20.00 18.82 1,652
Aug 11, 2023 19.67 19.95 19.67 19.95 18.78 2,293
Aug 10, 2023 20.00 20.00 20.00 20.00 18.82 408
Aug 9, 2023 19.78 20.00 19.78 20.00 18.82 1,262
Aug 8, 2023 19.75 19.82 19.63 19.75 18.59 5,227
Aug 7, 2023 20.00 20.00 20.00 20.00 18.82 215
Aug 4, 2023 19.55 19.55 19.55 19.55 18.40 -
Aug 3, 2023 19.55 19.55 19.55 19.55 18.40 135
Aug 2, 2023 19.50 19.50 19.50 19.50 18.35 102
Aug 1, 2023 19.90 19.90 19.70 19.82 18.66 4,068
Jul 31, 2023 19.99 19.99 19.75 19.75 18.59 3,876
Jul 28, 2023 19.75 19.85 19.70 19.85 18.68 3,166
Jul 27, 2023 19.80 19.80 19.80 19.80 18.64 1,933
Jul 26, 2023 19.60 19.99 19.60 19.90 18.73 1,121
Jul 25, 2023 19.69 19.69 19.69 19.69 18.53 -
Jul 24, 2023 19.56 19.75 19.55 19.69 18.53 10,898
Jul 21, 2023 19.51 19.85 19.51 19.80 18.64 2,176
Jul 20, 2023 19.11 19.16 19.11 19.16 18.03 1,146
Jul 19, 2023 19.52 19.52 19.52 19.52 18.37 1,205
Jul 18, 2023 19.30 19.47 19.30 19.44 18.30 1,200
Jul 17, 2023 19.42 19.69 19.33 19.34 18.20 3,217
Jul 14, 2023 19.75 19.75 19.74 19.74 18.58 1,780
Jul 13, 2023 19.75 19.75 19.75 19.75 18.59 104
Jul 12, 2023 19.70 19.70 19.69 19.69 18.53 560
Jul 11, 2023 19.30 19.47 19.26 19.47 18.33 2,333
Jul 10, 2023 19.10 19.10 19.00 19.00 17.88 10,786
Jul 7, 2023 19.41 19.41 18.96 19.00 17.88 6,519
Jul 6, 2023 19.20 19.20 19.20 19.20 18.07 1,087
Jul 5, 2023 19.11 19.58 19.11 19.20 18.07 2,681
Jul 3, 2023 19.30 19.30 19.08 19.08 17.96 898
Jun 30, 2023 19.21 19.88 19.21 19.75 18.59 1,289
Jun 29, 2023 19.50 19.50 19.50 19.50 18.35 583
Jun 28, 2023 19.95 19.95 19.50 19.60 18.45 638
Jun 27, 2023 19.65 19.65 19.45 19.45 18.31 973
Jun 26, 2023 19.40 19.99 19.40 19.45 18.31 5,087
Jun 23, 2023 18.70 19.00 18.50 19.00 17.88 2,212
Jun 22, 2023 18.74 19.01 18.21 19.00 17.88 3,489
Jun 21, 2023 19.82 19.82 19.42 19.42 18.28 1,347
Jun 20, 2023 19.01 19.20 18.75 19.20 18.07 6,495
Jun 16, 2023 19.50 20.00 19.50 19.50 18.35 1,713
Jun 15, 2023 19.31 19.59 19.25 19.59 18.44 1,830
Jun 14, 2023 19.85 19.85 19.85 19.85 18.68 -
Jun 13, 2023 20.04 20.04 19.85 19.85 18.68 1,415
Jun 12, 2023 19.71 19.85 19.71 19.85 18.68 939
Jun 9, 2023 20.00 20.00 19.90 19.90 18.73 1,682
Jun 8, 2023 19.55 19.95 19.55 19.95 18.78 2,680
Jun 7, 2023 0.40 Dividend
Jun 7, 2023 19.57 19.95 19.57 19.95 18.78 795
Jun 6, 2023 19.46 19.92 19.46 19.92 18.37 4,558
Jun 5, 2023 19.55 19.91 19.42 19.91 18.36 2,964
Jun 2, 2023 19.45 19.45 19.25 19.45 17.94 2,713
Jun 1, 2023 19.45 19.45 19.38 19.38 17.87 31,036
May 31, 2023 19.20 19.33 19.20 19.20 17.71 4,876
May 30, 2023 19.50 19.50 19.40 19.40 17.89 706
May 26, 2023 18.98 19.00 18.98 19.00 17.52 535
May 25, 2023 19.00 19.00 18.70 19.00 17.52 4,301
May 24, 2023 19.05 19.18 19.05 19.15 17.66 3,305
May 23, 2023 19.78 19.80 19.78 19.79 18.25 1,445
May 22, 2023 19.90 19.90 19.80 19.80 18.26 2,325

Related Tickers

MDV-PA Modiv Industrial, Inc.
24.31
0.00%
 
NXDT-PA NexPoint Diversified Real Estate Trust
15.12
0.00%
 
GNL-PE Global Net Lease, Inc.
21.05
+0.33%
 
GNL-PB Global Net Lease, Inc.
19.52
-0.91%
 
AHH-PA Armada Hoffler Properties, Inc.
22.78
-0.55%
 
GNL-PA Global Net Lease, Inc.
20.29
-0.29%
 
GNL-PD Global Net Lease, Inc.
20.89
-0.69%
 
GOODN Gladstone Commercial Corporation
22.73
+1.02%
 
NXDT NexPoint Diversified Real Estate Trust
5.83
-1.52%
 
MDV Modiv Industrial, Inc.
15.55
-2.87%