CTO | CTO Realty REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CTO Realty REIT (CTO)

NYSE

$20.18-$0.06 (-0.30%)

Price as of Nov 13, 2026 12:26 PM EST

$784.5M
Market Cap
25.60%
1-Year Change
REIT - Diversified
Industry

1 Month
-2.46%

Low Price$19.03

High Price$20.60
3 Months
-5.69%

Low Price$19.03

High Price$21.64
1 Year
+25.60%

Low Price$15.82

High Price$22.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	20.60	20.69	20.19	20.24	-0.93%	243,334
11/11/2026	20.29	20.45	20.16	20.43	+0.10%	173,927
11/10/2026	20.21	20.43	20.10	20.41	+0.15%	270,915
11/09/2026	20.39	20.42	20.21	20.38	+0.89%	353,779
11/06/2026	20.34	20.42	19.83	20.20	+0.20%	462,756
11/05/2026	20.55	20.70	19.95	20.16	-1.47%	310,108
11/04/2026	20.26	20.60	20.11	20.46	+2.40%	380,179
11/03/2026	20.08	20.12	19.74	19.98	-0.55%	395,586
11/02/2026	19.62	20.15	19.60	20.09	+1.93%	397,595
10/30/2026	19.76	19.81	19.51	19.71	+0.61%	415,423
10/29/2026	19.01	19.60	18.99	19.59	+2.94%	589,555
10/28/2026	18.93	19.21	18.49	19.03	-2.16%	787,071
10/27/2026	19.55	19.69	19.44	19.45	-0.97%	363,490
10/27/2026	$0.55 Earnings
10/26/2026	19.72	19.97	19.58	19.64	-0.71%	317,327
10/23/2026	20.19	20.39	19.73	19.78	-2.32%	392,663
10/22/2026	19.69	20.31	19.66	20.25	+3.42%	398,486
10/21/2026	20.30	20.42	19.55	19.58	-3.40%	383,285
10/20/2026	20.07	20.42	20.00	20.27	+1.25%	250,607
10/19/2026	20.25	20.62	19.91	20.02	-2.53%	508,260
10/16/2026	20.72	20.89	20.53	20.54	-0.29%	281,825
10/15/2026	20.75	20.94	20.55	20.60	+0.68%	295,776
10/14/2026	20.71	20.75	20.42	20.46	-1.59%	256,121
10/13/2026	20.96	20.96	20.63	20.79	+0.19%	161,086
10/12/2026	20.53	20.81	20.43	20.75	+1.27%	207,925
10/09/2026	20.62	20.73	20.47	20.49	-0.34%	163,523
10/08/2026	20.62	20.62	20.15	20.56	+1.03%	318,676
10/07/2026	20.48	20.54	20.30	20.35	-0.88%	378,877
10/06/2026	20.29	20.60	20.25	20.53	+1.18%	427,348
10/05/2026	20.49	20.55	20.22	20.29	-1.22%	307,709
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