CTO | CTO Realty REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

CTO Realty REIT (CTO)

NYSE

$20.52-$0.02 (-0.10%)

Price as of Oct 02, 2026 7:30 PM EDT

$770.0M
Market Cap
36.73%
1-Year Change
REIT - Diversified
Industry

1 Month
-2.42%

Low Price$20.25

High Price$21.11
3 Months
-3.05%

Low Price$20.25

High Price$22.13
1 Year
+36.73%

Low Price$14.12

High Price$22.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	20.52	20.74	20.36	20.54	+0.93%	285,274
10/01/2026	20.50	20.51	20.27	20.35	-0.68%	326,220
09/30/2026	20.76	20.76	20.45	20.49	-0.77%	387,122
09/29/2026	20.59	20.71	20.39	20.65	+0.83%	370,868
09/28/2026	20.75	20.94	20.44	20.48	-1.16%	305,770
09/25/2026	20.50	20.82	20.27	20.72	+0.83%	532,377
09/24/2026	20.31	20.66	20.29	20.55	+1.48%	495,582
09/23/2026	20.30	20.40	20.08	20.25	-0.64%	485,688
09/22/2026	20.45	20.54	20.29	20.38	+0.25%	369,300
09/21/2026	20.37	20.53	20.26	20.33	+0.25%	346,399
09/18/2026	20.31	20.44	20.16	20.28	-0.59%	1,548,340
09/17/2026	20.85	20.94	20.37	20.40	-1.45%	404,305
09/16/2026	20.77	20.94	20.48	20.70	-0.24%	480,993
09/15/2026	20.81	20.91	20.66	20.75	-0.53%	315,082
09/14/2026	20.89	21.03	20.70	20.86	+0.72%	277,231
09/11/2026	20.84	20.99	20.65	20.71	-0.58%	329,765
09/10/2026	21.01	21.14	20.76	20.83	-0.90%	363,164
09/10/2026	$0.38 Dividend
09/09/2026	21.11	21.14	20.88	21.02	-0.42%	357,531
09/08/2026	21.05	21.30	21.00	21.11	0.00%	390,491
09/04/2026	20.97	21.26	20.97	21.11	+0.33%	199,019
09/03/2026	21.24	21.24	20.97	21.04	-0.05%	225,618
09/02/2026	21.27	21.27	20.94	21.05	-0.33%	291,164
09/01/2026	20.97	21.12	20.96	21.12	+0.75%	271,519
08/31/2026	21.07	21.12	20.89	20.96	-1.07%	441,232
08/28/2026	21.16	21.35	21.05	21.19	+0.61%	310,784
08/27/2026	21.19	21.23	21.03	21.06	-1.24%	296,475
08/26/2026	21.52	21.52	21.28	21.32	-1.09%	415,576
08/25/2026	21.63	21.65	21.44	21.56	-0.23%	322,002
08/24/2026	21.46	21.71	21.42	21.61	+0.92%	314,920
08/21/2026	21.61	21.61	21.36	21.41	-0.82%	728,490
08/20/2026	21.61	21.66	21.45	21.59	-0.23%	378,732
08/19/2026	21.58	21.64	21.45	21.64	+0.78%	467,715
08/18/2026	21.68	21.75	21.44	21.47	-0.23%	289,145
08/17/2026	21.59	21.61	21.41	21.52	-0.41%	261,350
08/14/2026	21.66	21.72	21.54	21.61	+0.18%	301,646
08/13/2026	21.58	21.72	21.48	21.57	+0.50%	339,039
08/12/2026	21.19	21.49	21.19	21.46	+1.30%	291,208
08/11/2026	21.14	21.28	20.98	21.19	+0.47%	328,114
08/10/2026	21.31	21.31	20.95	21.09	-1.29%	351,807
08/07/2026	21.33	21.55	21.25	21.36	-0.23%	311,160
08/06/2026	21.61	21.68	21.29	21.41	0.00%	384,846
08/05/2026	21.51	21.51	21.17	21.41	-0.23%	360,456
08/04/2026	21.49	21.49	21.05	21.46	-1.00%	462,612
08/03/2026	21.74	22.09	21.44	21.68	+0.46%	513,233
07/31/2026	21.46	21.59	21.17	21.58	+0.46%	413,151
07/30/2026	22.09	22.09	21.10	21.48	-2.24%	372,714
07/29/2026	21.78	22.31	21.67	21.97	+2.10%	457,434
07/28/2026	21.80	21.83	21.44	21.52	-0.54%	372,217
07/28/2026	$0.55 Earnings
07/27/2026	21.62	21.87	21.44	21.64	+0.14%	308,190
07/24/2026	21.48	21.72	21.48	21.61	+0.87%	183,871
07/23/2026	21.75	21.77	21.29	21.42	-1.62%	322,760
07/22/2026	22.21	22.21	21.70	21.78	-1.60%	202,418
07/21/2026	22.06	22.16	21.88	22.13	+0.63%	366,735
07/20/2026	22.00	22.14	21.64	21.99	+0.77%	269,856
07/17/2026	21.96	22.25	21.74	21.83	-0.63%	225,028
07/16/2026	21.25	21.98	21.25	21.96	+3.90%	330,331
07/15/2026	21.14	21.43	21.10	21.14	-0.42%	206,577
07/14/2026	21.28	21.33	21.14	21.23	+0.79%	301,039
07/13/2026	20.88	21.17	20.80	21.06	+0.70%	282,756
07/10/2026	21.23	21.23	20.74	20.91	-0.65%	256,513
07/09/2026	21.17	21.18	20.96	21.05	0.00%	354,004
07/08/2026	21.12	21.21	20.97	21.05	-0.56%	577,078
07/07/2026	21.21	21.40	21.05	21.17	+0.56%	470,751
07/06/2026	21.38	21.38	21.05	21.05	-0.65%	286,710
07/02/2026	21.25	21.33	21.11	21.19	+0.42%	472,753
07/01/2026	21.25	21.30	21.02	21.10	-0.14%	462,220
06/30/2026	21.34	21.62	20.96	21.13	-1.92%	521,245
06/29/2026	21.26	21.56	21.19	21.54	+0.87%	402,687
06/26/2026	20.83	21.37	20.70	21.35	+2.84%	1,400,766
06/25/2026	20.82	21.01	20.58	20.76	-0.52%	235,349
06/24/2026	20.53	21.06	20.53	20.87	+2.02%	611,918
06/23/2026	20.30	20.58	20.28	20.46	+1.56%	431,249
06/22/2026	20.30	20.42	20.10	20.15	-0.44%	277,510
06/18/2026	20.44	20.45	20.10	20.23	-0.29%	487,298
06/17/2026	20.44	20.58	20.21	20.29	-1.24%	304,986
06/16/2026	20.38	20.58	20.33	20.55	+1.55%	172,895
06/15/2026	20.51	20.56	20.19	20.23	-1.58%	216,772
06/12/2026	20.58	20.64	20.36	20.56	+0.48%	228,538
06/11/2026	20.27	20.71	20.24	20.46	+1.12%	348,062
06/11/2026	$0.38 Dividend
06/10/2026	20.22	20.33	19.98	20.23	+0.82%	476,593
06/09/2026	19.99	20.25	19.89	20.07	+0.92%	335,193
06/08/2026	19.75	19.97	19.70	19.89	+0.49%	356,310
06/05/2026	19.52	19.94	19.44	19.79	+2.24%	284,725
06/04/2026	19.46	19.53	19.20	19.36	+0.75%	199,810
06/03/2026	19.57	19.66	19.14	19.21	-1.97%	360,286
06/02/2026	19.63	19.78	19.35	19.60	0.00%	303,660
06/01/2026	19.67	19.81	19.55	19.60	-1.12%	319,996
05/29/2026	20.16	20.19	19.69	19.82	-1.44%	553,578
05/28/2026	19.92	20.11	19.66	20.11	+1.02%	350,505
05/27/2026	19.92	20.11	19.77	19.91	+0.68%	542,838
05/26/2026	19.61	19.80	19.43	19.77	+0.59%	1,308,716
05/22/2026	19.81	19.81	19.56	19.66	-0.49%	317,076
05/21/2026	19.83	19.88	19.48	19.75	-1.06%	715,973
05/20/2026	19.92	20.10	19.85	19.96	-0.10%	306,528
05/19/2026	19.63	20.16	19.38	19.98	+1.37%	444,503
05/18/2026	19.35	19.71	19.33	19.71	+2.30%	740,338
05/15/2026	19.29	19.40	19.13	19.27	-0.50%	198,081