CTO Realty Growth Stock Price History
NYSE: CTOReal EstateREIT - DiversifiedUSD
20.49-0.07 (-0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CTO price history at a glance
The price history for CTO Realty Growth (CTO) on this page begins on March 17, 1980, when the stock closed at $1.97; it most recently closed at $20.49 on October 5, 2026. The highest price in this record is $24.50, reached on July 11, 2005; the latest close is 16.4% below that peak. Across the 45 complete calendar years in the table, CTO finished higher in 24 and lower in 21. Its best year was 2003 (+70.1%) and its worst was 1990 (-50.0%).
Over roughly 47 years the share price changed +941.2%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, CTO has gained 32.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $24.50
- Date of high
- Jul 11, 2005
- Low since 1980
- $1.39
- Date of low
- Aug 16, 1982
- 52-week high
- $22.71
- 52-week low
- $15.29
- IPO year
- 1992
- Last close
- $20.49
CTO returns
1 week
-0.24%
1 month
-4.25%
3 months
-3.76%
6 months
+4.81%
Year to date
+11.30%
1 year
+32.62%
3 years
+26.87%
5 years
+14.88%
CTO price return, excluding dividends.
CTO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.49 | +11.66% |
| 2025 | 18.35 | -6.76% |
| 2024 | 19.68 | +13.56% |
| 2023 | 17.33 | -5.20% |
| 2022 | 18.28 | -10.71% |
| 2021 | 20.47 | +45.68% |
| 2020 | 14.05 | -16.21% |
| 2019 | 16.77 | +13.25% |
| 2018 | 14.81 | -14.08% |
| 2017 | 17.24 | +18.87% |
| 2016 | 14.50 | +1.35% |
| 2015 | 14.31 | -5.71% |
| 2014 | 15.17 | +54.63% |
| 2013 | 9.81 | +11.23% |
| 2012 | 8.82 | +20.06% |
| 2011 | 7.35 | -6.33% |
| 2010 | 7.84 | -17.29% |
| 2009 | 9.48 | -8.63% |
| 2008 | 10.38 | -32.91% |
| 2007 | 15.47 | -21.27% |
| 2006 | 19.65 | +2.12% |
| 2005 | 19.25 | +64.88% |
| 2004 | 11.67 | +31.70% |
| 2003 | 8.86 | +70.05% |
| 2002 | 5.21 | -2.78% |
| 2001 | 5.36 | +66.32% |
| 2000 | 3.22 | -6.86% |
| 1999 | 3.46 | -9.73% |
| 1998 | 3.83 | -22.07% |
| 1997 | 4.92 | +8.21% |
| 1996 | 4.55 | -1.47% |
| 1995 | 4.61 | +40.20% |
| 1994 | 3.29 | -19.17% |
| 1993 | 4.07 | +17.65% |
| 1992 | 3.46 | +8.51% |
| 1991 | 3.19 | +14.64% |
| 1990 | 2.78 | -50.00% |
| 1989 | 5.56 | +6.49% |
| 1988 | 5.23 | -3.75% |
| 1987 | 5.43 | +33.33% |
| 1986 | 4.07 | +15.38% |
| 1985 | 3.53 | +48.57% |
| 1984 | 2.38 | +7.69% |
| 1983 | 2.21 | +54.76% |
| 1982 | 1.43 | -16.00% |
| 1981 | 1.70 | -10.72% |
| 1980* | 1.90 | -3.45% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CTO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.62 | 20.73 | 20.48 | 20.49 | -0.34% | |
| 20.62 | 20.62 | 20.15 | 20.56 | +1.03% | |
| 20.48 | 20.54 | 20.30 | 20.35 | -0.88% | |
| 20.29 | 20.60 | 20.25 | 20.53 | +1.18% | |
| 20.49 | 20.55 | 20.22 | 20.29 | -1.22% | |
| 20.52 | 20.74 | 20.36 | 20.54 | +0.93% | |
| 20.50 | 20.51 | 20.27 | 20.35 | -0.68% | |
| 20.76 | 20.76 | 20.45 | 20.49 | -0.77% | |
| 20.59 | 20.71 | 20.39 | 20.65 | +0.83% | |
| 20.75 | 20.94 | 20.44 | 20.48 | -1.16% | |
| 20.50 | 20.82 | 20.27 | 20.72 | +0.83% | |
| 20.31 | 20.66 | 20.29 | 20.55 | +1.48% | |
| 20.30 | 20.40 | 20.08 | 20.25 | -0.64% | |
| 20.45 | 20.54 | 20.29 | 20.38 | +0.25% | |
| 20.37 | 20.53 | 20.26 | 20.33 | +0.25% | |
| 20.31 | 20.44 | 20.16 | 20.28 | -0.59% | |
| 20.85 | 20.94 | 20.37 | 20.40 | -1.45% | |
| 20.77 | 20.94 | 20.48 | 20.70 | -0.24% | |
| 20.81 | 20.91 | 20.66 | 20.75 | -0.53% | |
| 20.89 | 21.03 | 20.70 | 20.86 | +0.72% | |
| 20.84 | 20.99 | 20.65 | 20.71 | -0.58% | |
| 21.01 | 21.14 | 20.76 | 20.83 | -2.66% | |
| 21.49 | 21.52 | 21.26 | 21.40 | -0.42% | |
| 21.43 | 21.68 | 21.38 | 21.49 | 0.00% | |
| 21.35 | 21.64 | 21.35 | 21.49 | +0.33% | |
| 21.62 | 21.62 | 21.35 | 21.42 | -0.05% | |
| 21.65 | 21.65 | 21.32 | 21.43 | -0.33% | |
| 21.35 | 21.50 | 21.34 | 21.50 | +0.75% | |
| 21.45 | 21.50 | 21.27 | 21.34 | -1.07% | |
| 21.54 | 21.74 | 21.44 | 21.57 | +0.61% | |
| 21.57 | 21.61 | 21.41 | 21.44 | -1.24% | |
| 21.91 | 21.91 | 21.66 | 21.71 | -1.09% | |
| 22.02 | 22.04 | 21.83 | 21.95 | -0.23% | |
| 21.85 | 22.10 | 21.81 | 22.00 | +0.92% | |
| 22.00 | 22.00 | 21.75 | 21.80 | -0.82% | |
| 22.00 | 22.05 | 21.84 | 21.98 | -0.23% | |
| 21.97 | 22.03 | 21.84 | 22.03 | +0.78% | |
| 22.07 | 22.14 | 21.83 | 21.86 | -0.23% | |
| 21.98 | 22.00 | 21.80 | 21.91 | -0.41% | |
| 22.05 | 22.11 | 21.93 | 22.00 | +0.18% | |
| 21.97 | 22.11 | 21.87 | 21.96 | +0.50% | |
| 21.57 | 21.88 | 21.57 | 21.85 | +1.30% | |
| 21.52 | 21.66 | 21.36 | 21.57 | +0.47% | |
| 21.70 | 21.70 | 21.33 | 21.47 | -1.29% | |
| 21.72 | 21.94 | 21.63 | 21.75 | -0.23% | |
| 22.00 | 22.07 | 21.67 | 21.80 | 0.00% | |
| 21.90 | 21.90 | 21.55 | 21.80 | -0.23% | |
| 21.88 | 21.88 | 21.43 | 21.85 | -1.00% | |
| 22.13 | 22.49 | 21.83 | 22.07 | +0.46% | |
| 21.85 | 21.98 | 21.55 | 21.97 | +0.46% | |
| 22.49 | 22.49 | 21.48 | 21.87 | -2.24% | |
| 22.17 | 22.71 | 22.06 | 22.37 | +2.10% | |
| 22.19 | 22.22 | 21.83 | 21.91 | -0.54% | |
| 22.01 | 22.27 | 21.83 | 22.03 | +0.14% | |
| 21.87 | 22.11 | 21.87 | 22.00 | +0.87% | |
| 22.14 | 22.16 | 21.67 | 21.81 | -1.62% | |
| 22.61 | 22.61 | 22.09 | 22.17 | -1.60% | |
| 22.46 | 22.56 | 22.28 | 22.53 | +0.63% | |
| 22.40 | 22.54 | 22.03 | 22.39 | +0.77% | |
| 22.36 | 22.66 | 22.13 | 22.22 | -0.63% | |
| 21.63 | 22.38 | 21.63 | 22.36 | +3.90% | |
| 21.52 | 21.82 | 21.48 | 21.52 | -0.42% | |
| 21.66 | 21.72 | 21.52 | 21.61 | +0.79% | |
| 21.26 | 21.55 | 21.18 | 21.44 | +0.70% | |
| 21.61 | 21.61 | 21.11 | 21.29 | -0.65% | |
| 21.55 | 21.56 | 21.34 | 21.43 | 0.00% | |
| 21.50 | 21.60 | 21.35 | 21.43 | -0.56% | |
| 21.59 | 21.79 | 21.43 | 21.55 | +0.56% | |
| 21.77 | 21.77 | 21.43 | 21.43 | -0.65% | |
| 21.63 | 21.72 | 21.49 | 21.57 | +0.42% | |
| 21.63 | 21.69 | 21.40 | 21.48 | -0.14% | |
| 21.73 | 22.01 | 21.34 | 21.51 | -1.92% | |
| 21.64 | 21.95 | 21.57 | 21.93 | +0.87% | |
| 21.21 | 21.76 | 21.08 | 21.74 | +2.84% | |
| 21.20 | 21.39 | 20.95 | 21.14 | -0.52% | |
| 20.90 | 21.45 | 20.90 | 21.25 | +2.02% | |
| 20.67 | 20.95 | 20.65 | 20.83 | +1.56% | |
| 20.67 | 20.79 | 20.46 | 20.51 | -0.44% | |
| 20.81 | 20.82 | 20.46 | 20.60 | -0.29% | |
| 20.81 | 20.95 | 20.58 | 20.66 | -1.24% | |
| 20.75 | 20.95 | 20.70 | 20.92 | +1.55% | |
| 20.88 | 20.93 | 20.56 | 20.60 | -1.58% | |
| 20.95 | 21.01 | 20.73 | 20.93 | +0.48% | |
| 20.64 | 21.08 | 20.61 | 20.83 | -0.71% | |
| 20.97 | 21.08 | 20.71 | 20.98 | +0.82% | |
| 20.73 | 21.00 | 20.62 | 20.81 | +0.92% | |
| 20.48 | 20.71 | 20.43 | 20.62 | +0.49% | |
| 20.24 | 20.67 | 20.16 | 20.52 | +2.24% | |
| 20.18 | 20.25 | 19.91 | 20.07 | +0.75% | |
| 20.29 | 20.38 | 19.84 | 19.92 | -1.97% | |
| 20.35 | 20.51 | 20.06 | 20.32 | 0.00% | |
| 20.39 | 20.54 | 20.28 | 20.32 | -1.12% | |
| 20.90 | 20.93 | 20.42 | 20.55 | -1.44% | |
| 20.65 | 20.85 | 20.38 | 20.85 | +1.02% | |
| 20.65 | 20.85 | 20.50 | 20.64 | +0.68% | |
| 20.33 | 20.53 | 20.15 | 20.50 | +0.59% | |
| 20.54 | 20.54 | 20.28 | 20.38 | -0.49% | |
| 20.56 | 20.61 | 20.20 | 20.48 | -1.06% | |
| 20.65 | 20.84 | 20.58 | 20.70 | -0.10% | |
| 20.35 | 20.90 | 20.09 | 20.72 | +1.37% | |
| 20.06 | 20.44 | 20.05 | 20.44 | +2.30% | |
| 20.00 | 20.12 | 19.84 | 19.98 | -0.50% | |
| 19.99 | 20.16 | 19.99 | 20.08 | +0.80% | |
| 20.13 | 20.13 | 19.68 | 19.92 | -1.43% | |
| 20.28 | 20.33 | 20.04 | 20.21 | -0.25% | |
| 20.38 | 20.44 | 20.04 | 20.26 | -0.15% | |
| 20.30 | 20.51 | 20.10 | 20.29 | -0.05% | |
| 20.50 | 20.56 | 20.25 | 20.30 | -0.98% | |
| 20.56 | 20.65 | 20.40 | 20.50 | -0.39% | |
| 20.38 | 20.65 | 20.26 | 20.58 | +1.23% | |
| 20.41 | 20.59 | 19.95 | 20.33 | -0.54% | |
| 20.37 | 20.47 | 20.09 | 20.44 | +0.94% | |
| 20.40 | 20.67 | 20.22 | 20.25 | -0.88% | |
| 19.92 | 20.61 | 19.91 | 20.43 | +3.71% | |
| 19.64 | 19.73 | 19.55 | 19.70 | +0.66% | |
| 19.66 | 19.83 | 19.54 | 19.57 | -0.51% | |
| 19.50 | 19.69 | 19.37 | 19.67 | +0.46% | |
| 19.45 | 19.67 | 19.40 | 19.58 | +0.88% | |
| 19.64 | 19.85 | 19.27 | 19.41 | -0.97% | |
| 19.93 | 19.99 | 19.57 | 19.60 | -2.29% | |
| 20.09 | 20.17 | 19.97 | 20.06 | -0.10% | |
| 19.85 | 20.09 | 19.78 | 20.08 | +1.57% | |
| 19.56 | 19.78 | 19.56 | 19.77 | +0.51% | |
| 19.74 | 19.75 | 19.51 | 19.67 | -0.46% | |
| 19.50 | 19.76 | 19.34 | 19.76 | +1.39% | |
| 19.52 | 19.60 | 19.30 | 19.49 | -0.31% | |
| 19.41 | 19.63 | 19.40 | 19.55 | +0.62% | |
| 19.20 | 19.68 | 19.20 | 19.43 | +1.25% | |
| 19.29 | 19.30 | 19.15 | 19.19 | +0.47% | |
| 19.02 | 19.24 | 18.99 | 19.10 | +0.53% | |
| 18.73 | 19.06 | 18.73 | 19.00 | +1.06% | |
| 18.44 | 18.84 | 18.43 | 18.80 | +1.51% | |
| 18.48 | 18.60 | 18.33 | 18.52 | +0.16% | |
| 18.57 | 18.62 | 18.36 | 18.49 | +0.27% | |
| 18.30 | 18.59 | 18.19 | 18.44 | +1.88% | |
| 18.09 | 18.33 | 18.00 | 18.10 | -0.66% | |
| 18.30 | 18.48 | 18.15 | 18.22 | -0.55% | |
| 18.52 | 18.53 | 18.25 | 18.32 | -0.43% | |
| 18.47 | 18.62 | 18.35 | 18.40 | -0.92% | |
| 18.60 | 18.74 | 18.41 | 18.57 | +1.25% | |
| 18.80 | 18.82 | 18.22 | 18.34 | -2.24% | |
| 18.84 | 18.90 | 18.59 | 18.76 | -0.53% | |
| 19.03 | 19.11 | 18.83 | 18.86 | -1.31% | |
| 19.12 | 19.22 | 19.00 | 19.11 | +0.68% | |
| 18.91 | 19.12 | 18.74 | 18.98 | +1.39% | |
| 18.88 | 19.00 | 18.69 | 18.72 | -0.85% | |
| 18.72 | 19.09 | 18.51 | 18.88 | -1.67% | |
| 19.50 | 19.56 | 19.17 | 19.20 | -1.99% | |
| 19.40 | 19.71 | 19.37 | 19.59 | +0.20% | |
| 19.61 | 19.64 | 19.21 | 19.55 | -1.11% | |
| 19.54 | 19.78 | 19.31 | 19.77 | +0.76% | |
| 19.56 | 19.62 | 19.32 | 19.62 | -0.66% | |
| 19.63 | 19.82 | 19.41 | 19.75 | +0.56% | |
| 19.38 | 19.71 | 19.16 | 19.64 | 0.00% | |
| 19.47 | 19.66 | 19.34 | 19.64 | +0.82% | |
| 19.53 | 19.69 | 19.36 | 19.48 | -0.26% | |
| 19.51 | 19.70 | 19.40 | 19.53 | 0.00% | |
| 19.39 | 19.55 | 19.23 | 19.53 | +0.46% | |
| 19.88 | 19.88 | 19.36 | 19.44 | -1.62% | |
| 20.00 | 20.25 | 19.68 | 19.76 | -0.75% | |
| 19.67 | 20.20 | 19.45 | 19.91 | +3.75% | |
| 18.89 | 19.19 | 18.89 | 19.19 | +1.05% | |
| 19.19 | 19.19 | 18.89 | 18.99 | -0.84% | |
| 19.00 | 19.19 | 18.81 | 19.15 | +1.16% | |
| 18.62 | 18.97 | 18.47 | 18.93 | +2.32% | |
| 18.58 | 18.67 | 18.36 | 18.50 | +0.05% | |
| 18.72 | 18.75 | 18.43 | 18.49 | -0.70% | |
| 18.41 | 18.72 | 18.37 | 18.62 | +1.31% | |
| 18.53 | 18.58 | 18.28 | 18.38 | -1.13% | |
| 18.56 | 18.73 | 18.46 | 18.59 | +0.11% | |
| 18.22 | 18.59 | 18.17 | 18.57 | +1.64% | |
| 17.94 | 18.35 | 17.91 | 18.27 | +2.64% | |
| 17.73 | 17.98 | 17.61 | 17.80 | +0.17% | |
| 17.71 | 17.98 | 17.70 | 17.77 | 0.00% | |
| 17.45 | 17.77 | 17.29 | 17.77 | +1.37% | |
| 17.50 | 17.56 | 17.26 | 17.53 | +0.81% | |
| 17.68 | 17.79 | 17.32 | 17.39 | -1.86% | |
| 17.73 | 17.90 | 17.69 | 17.72 | -0.23% | |
| 18.11 | 18.18 | 17.75 | 17.76 | -1.72% | |
| 18.00 | 18.14 | 17.85 | 18.07 | +0.72% | |
| 18.17 | 18.31 | 17.81 | 17.94 | -1.10% | |
| 18.25 | 18.25 | 17.95 | 18.14 | -0.11% | |
| 18.26 | 18.34 | 18.07 | 18.16 | -1.57% | |
| 18.18 | 18.50 | 18.16 | 18.45 | +1.15% | |
| 18.05 | 18.29 | 18.05 | 18.24 | +0.77% | |
| 18.25 | 18.32 | 18.00 | 18.10 | -0.93% | |
| 18.34 | 18.37 | 18.14 | 18.27 | -0.54% | |
| 18.20 | 18.46 | 18.09 | 18.37 | +0.99% | |
| 18.45 | 18.58 | 18.16 | 18.19 | -1.62% | |
| 18.43 | 18.71 | 18.41 | 18.49 | -0.11% | |
| 18.40 | 18.59 | 18.30 | 18.51 | +0.76% | |
| 18.06 | 18.39 | 17.97 | 18.37 | +1.38% | |
| 18.21 | 18.23 | 18.05 | 18.12 | -1.25% | |
| 18.40 | 18.45 | 18.01 | 18.35 | -0.33% | |
| 18.34 | 18.44 | 18.29 | 18.41 | +0.44% | |
| 18.22 | 18.47 | 18.13 | 18.33 | +0.71% | |
| 18.05 | 18.29 | 17.98 | 18.20 | +1.22% | |
| 17.98 | 18.04 | 17.90 | 17.98 | +0.06% | |
| 17.78 | 18.00 | 17.75 | 17.97 | +1.18% | |
| 17.79 | 17.88 | 17.59 | 17.76 | +0.23% | |
| 18.05 | 18.05 | 17.71 | 17.72 | -1.94% | |
| 18.52 | 18.61 | 18.06 | 18.07 | -2.43% | |
| 18.09 | 18.64 | 18.06 | 18.52 | +2.55% | |
| 17.69 | 18.11 | 17.69 | 18.06 | +1.86% | |
| 17.75 | 17.83 | 17.65 | 17.73 | -0.39% | |
| 17.78 | 17.87 | 17.72 | 17.80 | +0.11% | |
| 17.70 | 17.86 | 17.59 | 17.78 | +0.68% | |
| 17.79 | 17.91 | 17.62 | 17.66 | -2.86% | |
| 18.27 | 18.27 | 18.05 | 18.18 | -0.16% | |
| 17.94 | 18.31 | 17.94 | 18.21 | +1.51% | |
| 18.00 | 18.04 | 17.81 | 17.94 | -0.33% | |
| 17.93 | 18.03 | 17.91 | 18.00 | +0.28% | |
| 18.09 | 18.14 | 17.91 | 17.95 | -0.72% | |
| 18.08 | 18.19 | 18.00 | 18.08 | +0.17% | |
| 18.02 | 18.13 | 17.86 | 18.05 | +0.33% | |
| 18.08 | 18.13 | 17.96 | 17.99 | -0.50% | |
| 18.15 | 18.18 | 18.00 | 18.08 | -0.06% | |
| 17.84 | 18.19 | 17.84 | 18.09 | +0.84% | |
| 17.67 | 18.02 | 17.67 | 17.94 | +1.70% | |
| 17.50 | 17.77 | 17.50 | 17.64 | +0.74% | |
| 17.31 | 17.62 | 17.20 | 17.51 | +1.68% | |
| 17.21 | 17.33 | 17.11 | 17.22 | +0.76% | |
| 17.32 | 17.36 | 17.02 | 17.09 | -1.38% | |
| 17.29 | 17.36 | 17.14 | 17.33 | +0.58% | |
| 17.46 | 17.55 | 17.22 | 17.23 | -1.26% | |
| 17.41 | 17.51 | 17.22 | 17.45 | +0.23% | |
| 17.28 | 17.48 | 17.25 | 17.41 | -0.06% | |
| 17.59 | 17.59 | 17.37 | 17.42 | -1.02% | |
| 17.35 | 17.65 | 17.29 | 17.60 | +1.68% | |
| 17.41 | 17.45 | 17.21 | 17.31 | -0.35% | |
| 17.16 | 17.39 | 17.10 | 17.37 | +1.70% | |
| 17.03 | 17.13 | 16.91 | 17.08 | 0.00% | |
| 17.04 | 17.11 | 16.93 | 17.08 | +0.47% | |
| 16.92 | 17.03 | 16.66 | 17.00 | +0.59% | |
| 16.67 | 16.99 | 16.50 | 16.90 | +1.32% | |
| 16.72 | 16.78 | 16.54 | 16.68 | -0.30% | |
| 16.47 | 16.87 | 16.46 | 16.73 | +1.33% | |
| 16.80 | 17.49 | 16.38 | 16.51 | +1.29% | |
| 16.38 | 16.38 | 16.17 | 16.30 | -0.79% | |
| 16.37 | 16.47 | 16.02 | 16.43 | +0.37% | |
| 16.38 | 16.47 | 16.30 | 16.37 | +0.31% | |
| 16.22 | 16.39 | 16.12 | 16.32 | +1.05% | |
| 15.92 | 16.15 | 15.83 | 16.15 | +1.96% | |
| 15.88 | 15.95 | 15.79 | 15.84 | -0.38% | |
| 15.79 | 15.92 | 15.64 | 15.90 | +1.15% | |
| 15.68 | 15.83 | 15.60 | 15.72 | +0.38% | |
| 15.91 | 16.02 | 15.59 | 15.66 | -1.57% | |
| 15.76 | 16.02 | 15.76 | 15.91 | +1.02% | |
| 15.55 | 15.82 | 15.55 | 15.75 | +0.45% | |
| 15.29 | 15.71 | 15.29 | 15.68 | +2.75% | |
| 15.47 | 15.61 | 15.25 | 15.26 | -1.23% | |
| 15.46 | 15.58 | 15.36 | 15.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTO chart for longer ranges.