CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
18.89
-0.18 (-0.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 18.92 | 19.08 | 18.86 | 19.07 | 19.07 | 0.74% | 268,648 |
| Sep 24, 2024 | 19.00 | 19.03 | 18.85 | 18.93 | 18.93 | -0.16% | 436,883 |
| Sep 23, 2024 | 19.21 | 19.28 | 18.94 | 18.96 | 18.96 | -1.10% | 399,197 |
| Sep 20, 2024 | 19.33 | 19.38 | 19.14 | 19.17 | 19.17 | -1.39% | 579,747 |
| Sep 19, 2024 | 19.54 | 19.54 | 19.27 | 19.44 | 19.44 | 0.67% | 247,892 |
| Sep 18, 2024 | 19.23 | 19.47 | 19.19 | 19.31 | 19.31 | 0.42% | 270,146 |
| Sep 17, 2024 | 19.65 | 19.66 | 19.16 | 19.23 | 19.23 | -1.54% | 366,104 |
| Sep 16, 2024 | 19.34 | 19.69 | 19.15 | 19.53 | 19.53 | 2.47% | 647,380 |
| Sep 13, 2024 | 19.05 | 19.18 | 18.99 | 19.06 | 19.06 | 0.79% | 564,329 |
| Sep 12, 2024 | 18.56 | 19.09 | 18.56 | 18.91 | 18.91 | 0.21% | 739,344 |
| Sep 11, 2024 | 19.53 | 19.65 | 18.59 | 18.87 | 18.50 | -10.78% | 1,665,871 |
| Sep 10, 2024 | 19.53 | 21.15 | 19.19 | 21.15 | 20.73 | 8.35% | 5,951,911 |
| Sep 9, 2024 | 19.18 | 19.53 | 19.11 | 19.52 | 19.14 | 1.46% | 359,072 |
| Sep 6, 2024 | 19.24 | 19.33 | 19.01 | 19.24 | 18.86 | - | 302,650 |
| Sep 5, 2024 | 19.11 | 19.53 | 19.11 | 19.24 | 18.86 | 1.21% | 518,775 |
| Sep 4, 2024 | 18.95 | 19.23 | 18.93 | 19.01 | 18.64 | 0.42% | 479,081 |
| Sep 3, 2024 | 18.98 | 19.02 | 18.78 | 18.93 | 18.56 | -0.47% | 431,902 |
| Aug 30, 2024 | 19.02 | 19.11 | 18.85 | 19.02 | 18.65 | 0.53% | 644,921 |
| Aug 29, 2024 | 19.22 | 19.27 | 18.92 | 18.92 | 18.55 | -1.25% | 656,525 |
| Aug 28, 2024 | 19.14 | 19.35 | 19.06 | 19.16 | 18.78 | 0.26% | 271,590 |
| Aug 27, 2024 | 19.33 | 19.44 | 18.98 | 19.11 | 18.73 | -1.19% | 831,450 |
| Aug 26, 2024 | 19.24 | 19.56 | 19.10 | 19.34 | 18.96 | 2.33% | 742,854 |
| Aug 23, 2024 | 18.68 | 19.14 | 18.62 | 18.90 | 18.53 | 2.16% | 955,526 |
| Aug 22, 2024 | 19.01 | 19.12 | 18.47 | 18.50 | 18.14 | -2.32% | 794,964 |
| Aug 21, 2024 | 19.24 | 19.37 | 18.92 | 18.94 | 18.57 | -0.16% | 580,350 |
| Aug 20, 2024 | 19.24 | 19.36 | 18.93 | 18.97 | 18.60 | -1.04% | 594,786 |
| Aug 19, 2024 | 19.36 | 19.84 | 19.08 | 19.17 | 18.79 | -0.52% | 582,964 |
| Aug 16, 2024 | 19.35 | 19.36 | 19.15 | 19.27 | 18.89 | 0.26% | 212,856 |
| Aug 15, 2024 | 19.45 | 19.45 | 19.18 | 19.22 | 18.84 | -0.21% | 265,441 |
| Aug 14, 2024 | 19.38 | 19.40 | 19.21 | 19.26 | 18.88 | -0.21% | 119,429 |
| Aug 13, 2024 | 19.37 | 19.47 | 19.25 | 19.30 | 18.92 | 0.26% | 166,517 |
| Aug 12, 2024 | 19.50 | 19.50 | 19.17 | 19.25 | 18.87 | -1.28% | 166,555 |
| Aug 9, 2024 | 19.81 | 19.81 | 19.46 | 19.50 | 19.12 | -1.61% | 161,163 |
| Aug 8, 2024 | 19.84 | 20.06 | 19.75 | 19.82 | 19.43 | 0.35% | 101,598 |
| Aug 7, 2024 | 19.80 | 20.05 | 19.70 | 19.75 | 19.36 | -0.25% | 105,454 |
| Aug 6, 2024 | 19.50 | 19.97 | 19.46 | 19.80 | 19.41 | 1.64% | 167,151 |
| Aug 5, 2024 | 19.69 | 19.74 | 19.27 | 19.48 | 19.10 | -2.94% | 203,019 |
| Aug 2, 2024 | 19.91 | 20.21 | 19.91 | 20.07 | 19.68 | - | 128,169 |
| Aug 1, 2024 | 20.08 | 20.25 | 19.89 | 20.07 | 19.68 | - | 149,369 |
| Jul 31, 2024 | 20.09 | 20.28 | 20.05 | 20.07 | 19.68 | -0.40% | 195,832 |
| Jul 30, 2024 | 19.71 | 20.17 | 19.68 | 20.15 | 19.75 | 2.70% | 181,662 |
| Jul 29, 2024 | 19.61 | 19.86 | 19.55 | 19.62 | 19.23 | 0.05% | 162,525 |
| Jul 26, 2024 | 19.40 | 19.76 | 19.22 | 19.61 | 19.22 | 3.32% | 207,037 |
| Jul 25, 2024 | 19.10 | 19.25 | 18.90 | 18.98 | 18.61 | -0.05% | 127,896 |
| Jul 24, 2024 | 19.22 | 19.45 | 18.98 | 18.99 | 18.62 | -1.76% | 117,101 |
| Jul 23, 2024 | 19.14 | 19.50 | 19.09 | 19.33 | 18.95 | 1.15% | 206,048 |
| Jul 22, 2024 | 18.99 | 19.22 | 18.78 | 19.11 | 18.73 | 1.16% | 136,212 |
| Jul 19, 2024 | 18.86 | 18.91 | 18.73 | 18.89 | 18.52 | 0.43% | 81,908 |
| Jul 18, 2024 | 18.63 | 18.89 | 18.61 | 18.81 | 18.44 | 0.64% | 176,413 |
| Jul 17, 2024 | 18.58 | 18.72 | 18.51 | 18.69 | 18.32 | 0.59% | 412,343 |
| Jul 16, 2024 | 18.68 | 18.76 | 18.56 | 18.58 | 18.21 | 0.22% | 182,420 |
| Jul 15, 2024 | 18.39 | 18.61 | 18.33 | 18.54 | 18.18 | 1.59% | 118,007 |
| Jul 12, 2024 | 18.20 | 18.31 | 18.12 | 18.25 | 17.89 | 0.88% | 115,034 |
| Jul 11, 2024 | 17.79 | 18.10 | 17.64 | 18.09 | 17.73 | 2.55% | 163,037 |
| Jul 10, 2024 | 17.55 | 17.66 | 17.44 | 17.64 | 17.29 | 1.09% | 129,122 |
| Jul 9, 2024 | 17.38 | 17.47 | 17.27 | 17.45 | 17.11 | 0.23% | 71,330 |
| Jul 8, 2024 | 17.38 | 17.49 | 17.36 | 17.41 | 17.07 | 0.29% | 76,692 |
| Jul 5, 2024 | 17.49 | 17.50 | 17.32 | 17.36 | 17.02 | -0.74% | 76,026 |
| Jul 3, 2024 | 17.53 | 17.65 | 17.47 | 17.49 | 17.15 | 0.11% | 64,933 |
| Jul 2, 2024 | 17.40 | 17.49 | 17.35 | 17.47 | 17.13 | 0.63% | 104,754 |
| Jul 1, 2024 | 17.57 | 17.59 | 17.20 | 17.36 | 17.02 | -0.57% | 139,377 |
| Jun 28, 2024 | 17.51 | 17.54 | 17.22 | 17.46 | 17.12 | 0.98% | 386,618 |
| Jun 27, 2024 | 17.14 | 17.30 | 17.14 | 17.29 | 16.95 | 1.53% | 115,404 |
| Jun 26, 2024 | 17.07 | 17.16 | 17.03 | 17.03 | 16.70 | -0.70% | 89,143 |
| Jun 25, 2024 | 17.53 | 17.53 | 17.11 | 17.15 | 16.81 | -1.89% | 133,051 |
| Jun 24, 2024 | 17.20 | 17.50 | 17.11 | 17.48 | 17.14 | 2.22% | 163,748 |
| Jun 21, 2024 | 17.25 | 17.25 | 17.09 | 17.10 | 16.76 | -0.52% | 141,167 |
| Jun 20, 2024 | 17.35 | 17.38 | 17.17 | 17.19 | 16.85 | -0.81% | 88,625 |
| Jun 18, 2024 | 17.40 | 17.43 | 17.32 | 17.33 | 16.99 | -0.40% | 82,444 |
| Jun 17, 2024 | 17.39 | 17.49 | 17.35 | 17.40 | 17.06 | -0.11% | 75,833 |
| Jun 14, 2024 | 17.34 | 17.42 | 17.27 | 17.42 | 17.08 | -0.06% | 107,748 |
| Jun 13, 2024 | 17.47 | 17.54 | 17.39 | 17.43 | 17.09 | -1.97% | 111,145 |
| Jun 12, 2024 | 17.90 | 17.99 | 17.77 | 17.78 | 17.06 | 0.11% | 146,259 |
| Jun 11, 2024 | 17.89 | 17.90 | 17.73 | 17.76 | 17.04 | -0.95% | 105,818 |
| Jun 10, 2024 | 17.85 | 17.99 | 17.78 | 17.93 | 17.20 | 0.17% | 156,401 |
| Jun 7, 2024 | 17.84 | 17.94 | 17.82 | 17.90 | 17.17 | -0.22% | 88,107 |
| Jun 6, 2024 | 17.89 | 17.97 | 17.86 | 17.94 | 17.21 | 0.06% | 71,946 |
| Jun 5, 2024 | 18.00 | 18.00 | 17.89 | 17.93 | 17.20 | -0.28% | 91,619 |
| Jun 4, 2024 | 17.84 | 17.98 | 17.82 | 17.98 | 17.25 | 0.73% | 120,804 |
| Jun 3, 2024 | 17.88 | 17.92 | 17.79 | 17.85 | 17.13 | 0.51% | 113,547 |
| May 31, 2024 | 17.68 | 17.79 | 17.53 | 17.76 | 17.04 | 0.51% | 125,470 |
| May 30, 2024 | 17.50 | 17.72 | 17.50 | 17.67 | 16.95 | 1.67% | 79,366 |
| May 29, 2024 | 17.43 | 17.46 | 17.31 | 17.38 | 16.67 | -0.57% | 129,413 |
| May 28, 2024 | 17.47 | 17.65 | 17.46 | 17.48 | 16.77 | 0.17% | 141,356 |
| May 24, 2024 | 17.52 | 17.58 | 17.45 | 17.45 | 16.74 | -0.46% | 65,849 |
| May 23, 2024 | 17.68 | 17.72 | 17.48 | 17.53 | 16.82 | -0.85% | 109,017 |
| May 22, 2024 | 17.72 | 17.80 | 17.67 | 17.68 | 16.96 | -0.39% | 92,698 |
| May 21, 2024 | 17.68 | 17.77 | 17.62 | 17.75 | 17.03 | 0.45% | 59,416 |
| May 20, 2024 | 17.82 | 17.90 | 17.67 | 17.67 | 16.95 | -0.73% | 93,675 |
| May 17, 2024 | 17.85 | 17.87 | 17.73 | 17.80 | 17.08 | -0.06% | 111,506 |
| May 16, 2024 | 17.73 | 17.84 | 17.66 | 17.81 | 17.09 | 0.91% | 90,961 |
| May 15, 2024 | 17.61 | 17.73 | 17.57 | 17.65 | 16.93 | 1.15% | 101,966 |
| May 14, 2024 | 17.44 | 17.47 | 17.33 | 17.45 | 16.74 | 0.52% | 122,230 |
| May 13, 2024 | 17.33 | 17.38 | 17.25 | 17.36 | 16.66 | 0.35% | 97,383 |
| May 10, 2024 | 17.34 | 17.34 | 17.21 | 17.30 | 16.60 | 0.29% | 95,414 |
| May 9, 2024 | 17.34 | 17.36 | 17.24 | 17.25 | 16.55 | -0.52% | 125,370 |
| May 8, 2024 | 17.20 | 17.35 | 17.16 | 17.34 | 16.64 | 0.58% | 109,935 |
| May 7, 2024 | 16.99 | 17.31 | 16.99 | 17.24 | 16.54 | 1.59% | 127,594 |
| May 6, 2024 | 17.08 | 17.15 | 16.95 | 16.97 | 16.28 | -0.29% | 161,206 |
| May 3, 2024 | 17.70 | 17.75 | 17.02 | 17.02 | 16.33 | -2.58% | 182,962 |