Dark

CTO/PA
CTO Realty Growth, Inc. 6.375% Series A Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Aug 3, 2026

0.00USD-100.000%(-21.34)5,753

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.34)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

21.14USD0.000%(+21.14)292

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	21.2100	21.4400	21.2100	21.4400	+0.475%	7,816	0.000%
2026-08-03	21.3000	21.4200	21.3000	21.3386	+0.701%	3,906	+0.475%
2026-07-31	21.3000	21.3900	21.1600	21.1900	-0.470%	6,308	+1.180%
2026-07-30	21.3300	21.3300	21.2350	21.2900	+0.472%	925	+0.705%
2026-07-29	21.1300	21.3400	21.1300	21.1900	+0.142%	2,374	+1.180%
2026-07-28	21.1300	21.1600	21.1300	21.1600	-0.059%	383	+1.323%
2026-07-27	21.1757	21.1800	21.1150	21.1725	+0.630%	659	+1.263%
2026-07-24	21.0000	21.0401	21.0000	21.0400	+0.025%	1,438	+1.901%
2026-07-23	21.0118	21.0348	21.0118	21.0348	-0.451%	1,071	+1.926%
2026-07-22	21.0600	21.1300	21.0600	21.1300	-0.518%	1,299	+1.467%
2026-07-21	21.0400	21.2500	21.0400	21.2400	+0.664%	1,007	+0.942%
2026-07-20	21.1600	21.4915	21.1000	21.1000	-1.540%	2,878	+1.611%
2026-07-17	21.1000	21.4300	21.1000	21.4300	+0.918%	1,172	+0.047%
2026-07-16	21.0400	21.2350	21.0400	21.2350	+0.283%	658	+0.965%
2026-07-15	20.9620	21.4918	20.9620	21.1750	+1.122%	2,519	+1.251%
2026-07-14	21.0000	21.0000	20.9401	20.9401	-0.285%	447	+2.387%
2026-07-13	21.0600	21.3000	20.9200	21.0000	+0.048%	7,676	+2.095%
2026-07-10	20.9900	20.9900	20.9900	20.9900	-0.143%	216	+2.144%
2026-07-09	21.3500	21.4050	20.6400	21.0200	-1.890%	13,456	+1.998%
2026-07-08	21.3100	21.4300	21.3100	21.4250	+0.070%	1,598	+0.070%
2026-07-07	21.4100	21.4900	21.4100	21.4100	0.000%	8,480	+0.140%
2026-07-06	21.3500	21.4100	21.3500	21.4100	+0.493%	2,905	+0.140%
2026-07-02	20.6700	21.4600	20.6700	21.3050	-0.490%	7,010	+0.634%
2026-07-01	21.4000	21.7300	20.6000	21.4100	+2.440%	29,548	+0.140%
2026-06-30	21.0300	21.3600	20.8500	20.9000	-2.108%	37,668	+2.584%
2026-06-29	21.2500	21.3900	21.2000	21.3500	+0.850%	14,699	+0.422%
2026-06-26	21.1950	21.1950	21.1000	21.1700	+0.666%	1,511	+1.275%
2026-06-25	20.8200	21.1000	20.7000	21.0300	+0.382%	11,176	+1.950%
2026-06-24	21.0500	21.3735	20.7400	20.9500	-0.475%	6,085	+2.339%
2026-06-23	21.0400	21.0500	21.0400	21.0500	-0.331%	1,995	+1.853%
2026-06-22	21.3800	21.3800	21.0550	21.1200	+0.048%	2,341	+1.515%
2026-06-18	21.3500	21.3500	21.0900	21.1099	-0.939%	1,572	+1.564%
2026-06-17	21.1200	21.3800	21.1200	21.3100	+0.259%	1,989	+0.610%
2026-06-16	21.0300	21.2550	21.0300	21.2550	+0.473%	2,257	+0.870%
2026-06-15	21.3000	21.3100	20.7100	21.1550	+1.299%	4,726	+1.347%
2026-06-12	20.8600	20.8838	20.7400	20.8838	+0.066%	2,479	+2.663%
2026-06-11	20.6000	21.0542	20.6000	20.8700	-0.619%	6,947	+2.731%
2026-06-10	21.4400	21.5000	21.0000	21.0000	-2.052%	8,141	+2.095%
2026-06-09	21.4400	21.5000	21.3300	21.4400	-0.140%	4,024	0.000%
2026-06-08	21.4300	21.7628	21.2803	21.4700	+0.233%	2,015	-0.140%
2026-06-05	21.0500	21.7400	21.0100	21.4200	+2.000%	17,708	+0.093%
2026-06-04	20.9700	21.0000	20.9700	21.0000	+0.167%	2,320	+2.095%
2026-06-03	21.0500	21.0600	20.7800	20.9650	+0.072%	1,403	+2.266%
2026-06-02	20.8500	20.9500	20.7600	20.9500	+0.480%	4,133	+2.339%
2026-06-01	20.8500	20.9500	20.8500	20.8500	+0.337%	2,363	+2.830%
2026-05-29	21.4200	21.4200	20.5600	20.7800	-2.988%	23,726	+3.176%
2026-05-28	21.3900	21.8200	21.3900	21.4200	0.000%	1,540	+0.093%
2026-05-27	21.6000	21.7800	21.4100	21.4200	0.000%	4,169	+0.093%
2026-05-26	21.4300	21.7100	21.4000	21.4200	+0.093%	5,446	+0.093%
2026-05-22	21.9700	21.9700	21.4000	21.4000	-2.594%	3,227	+0.187%
2026-05-21	21.7300	22.1000	21.0800	21.9700	+0.687%	1,936	-2.412%
2026-05-20	22.0400	22.0400	21.7200	21.8201	-1.667%	865	-1.742%
2026-05-19	21.8200	22.1900	21.8200	22.1900	+0.864%	2,531	-3.380%
2026-05-18	21.9543	22.2000	21.4250	22.0000	+0.571%	2,052	-2.545%
2026-05-15	22.2000	22.2000	21.8100	21.8750	-1.233%	879	-1.989%
2026-05-14	22.2000	22.2000	21.9900	22.1480	+0.331%	18,751	-3.197%
2026-05-13	21.9500	22.0750	21.9500	22.0750	+0.341%	468	-2.877%
2026-05-12	21.5700	22.7000	21.5700	22.0000	+1.196%	14,215	-2.545%
2026-05-11	21.1000	21.7400	21.1000	21.7400	-0.504%	1,721	-1.380%
2026-05-08	21.4500	22.6850	21.3400	21.8501	+1.770%	8,671	-1.877%
2026-05-07	21.0200	22.6950	21.0000	21.4700	+1.609%	9,689	-0.140%
2026-05-06	21.2500	21.2500	21.1300	21.1300	+0.047%	726	+1.467%
2026-05-05	21.1200	21.1200	20.9100	21.1200	+0.523%	3,033	+1.515%
2026-05-04	20.9600	21.0101	20.9600	21.0101	-1.822%	1,728	+2.046%
2026-05-01	20.9500	21.4000	20.9150	21.4000	+2.294%	3,910	+0.187%
2026-04-30	20.5518	20.9200	20.5518	20.9200	+0.480%	1,280	+2.486%
2026-04-29	20.8200	20.8200	20.8200	20.8200	+0.337%	237	+2.978%
2026-04-28	20.7500	20.7500	20.7500	20.7500	+0.048%	381	+3.325%
2026-04-27	20.8800	20.8800	20.7400	20.7400	+0.048%	660	+3.375%
2026-04-24	20.6400	20.7300	20.6400	20.7300	+0.266%	260	+3.425%
2026-04-23	20.6750	20.6750	20.6750	20.6750	+0.364%	530	+3.700%
2026-04-22	20.5800	20.7400	20.5800	20.6000	-0.723%	3,176	+4.078%
2026-04-21	20.7500	20.7500	20.7500	20.7500	+0.072%	188	+3.325%
2026-04-20	20.7000	20.8200	20.7000	20.7350	+0.412%	844	+3.400%
2026-04-17	20.6600	20.6950	20.6500	20.6500	0.000%	1,215	+3.826%
2026-04-16	20.4001	20.6500	20.4001	20.6500	+0.904%	2,913	+3.826%
2026-04-15	20.6000	20.6500	20.4650	20.4650	-0.510%	2,425	+4.764%
2026-04-13	20.6600	20.6600	20.4800	20.5700	-0.387%	2,072	+4.229%
2026-04-10	20.4400	20.6500	20.4400	20.6500	+0.438%	3,502	+3.826%
2026-04-09	20.4200	20.5600	20.4200	20.5600	-0.049%	2,103	+4.280%
2026-04-08	20.2800	20.5700	20.2800	20.5700	+2.542%	6,370	+4.229%
2026-04-07	20.0600	20.0600	20.0600	20.0600	-0.348%	571	+6.879%
2026-04-06	20.1600	20.1600	20.0000	20.1300	-1.130%	1,589	+6.508%
2026-04-02	20.0700	20.5000	20.0700	20.3600	-0.025%	4,679	+5.305%
2026-04-01	20.2200	20.3650	20.2200	20.3650	+0.717%	356	+5.279%
2026-03-31	20.5555	20.5555	19.9550	20.2200	+4.066%	1,539	+6.034%
2026-03-30	20.3300	20.3300	19.4300	19.4300	-2.607%	6,000	+10.345%
2026-03-27	19.9200	19.9500	19.9200	19.9500	+0.808%	667	+7.469%
2026-03-26	20.1350	20.1350	19.6300	19.7900	-0.302%	6,006	+8.338%
2026-03-25	20.0700	20.2300	19.8400	19.8500	-1.096%	2,692	+8.010%
2026-03-24	19.9900	20.2613	19.9900	20.0700	-0.913%	7,492	+6.826%
2026-03-23	19.7300	20.2550	19.7300	20.2550	+2.869%	627	+5.850%
2026-03-20	19.9700	20.1900	19.6300	19.6900	-1.353%	9,374	+8.888%
2026-03-19	20.1100	20.1743	19.9600	19.9600	-0.894%	4,542	+7.415%
2026-03-18	20.4650	20.4650	20.1000	20.1400	-1.660%	13,187	+6.455%
2026-03-17	20.3800	20.4800	20.3800	20.4800	+0.196%	1,145	+4.688%
2026-03-16	20.6500	20.6500	20.4030	20.4400	-1.446%	4,190	+4.892%
2026-03-13	20.7800	20.8000	20.7400	20.7400	0.000%	834	+3.375%
2026-03-12	20.8500	20.8500	20.2800	20.7400	-1.238%	1,076	+3.375%
2026-03-11	20.8709	21.0000	20.8300	21.0000	+0.647%	3,749	+2.095%
2026-03-10	20.8100	20.9999	20.6600	20.8650	+0.024%	3,042	+2.756%
2026-03-09	20.9250	20.9250	20.8200	20.8600	-0.525%	4,838	+2.780%
2026-03-06	21.0599	21.0600	20.8500	20.9700	-0.333%	2,760	+2.241%
2026-03-05	20.9500	21.0500	20.9500	21.0400	+0.286%	1,224	+1.901%
2026-03-04	20.8700	21.0600	20.8700	20.9800	+0.191%	2,465	+2.193%
2026-03-03	20.8200	20.9400	20.8100	20.9400	-0.711%	727	+2.388%
2026-03-02	20.9500	21.0900	20.8900	21.0900	+0.572%	5,234	+1.660%
2026-02-27	20.9600	21.0000	20.6500	20.9700	+0.048%	26,757	+2.241%
2026-02-26	20.9700	21.0300	20.9600	20.9600	0.000%	768	+2.290%
2026-02-25	20.9700	21.0108	20.7700	20.9600	-0.380%	2,383	+2.290%
2026-02-24	21.1100	21.1200	20.9800	21.0400	+0.358%	5,623	+1.901%
2026-02-23	20.7700	21.1099	20.7700	20.9650	-0.167%	5,089	+2.266%
2026-02-20	20.8300	21.0000	20.7300	21.0000	+0.143%	2,650	+2.095%
2026-02-19	20.8500	20.9701	20.8500	20.9701	+0.144%	1,564	+2.241%
2026-02-18	20.9400	20.9400	20.9400	20.9400	-0.428%	520	+2.388%
2026-02-17	20.9500	21.0600	20.7000	21.0300	+0.670%	4,826	+1.950%
2026-02-13	20.7400	20.9200	20.7400	20.8900	+0.772%	2,492	+2.633%
2026-02-12	20.6500	20.8750	20.6500	20.7300	+0.266%	4,681	+3.425%
2026-02-11	20.6600	20.7499	20.6500	20.6750	-0.121%	6,942	+3.700%
2026-02-10	20.8800	20.9200	20.6000	20.7000	-0.409%	6,139	+3.575%
2026-02-09	20.8500	20.9000	20.6686	20.7850	-0.550%	4,281	+3.151%
2026-02-06	20.9700	20.9700	20.8771	20.9000	+0.240%	2,204	+2.584%
2026-02-05	20.6800	20.9100	20.6800	20.8500	+0.434%	2,096	+2.830%
2026-02-04	20.7390	20.9400	20.7390	20.7600	+0.145%	1,748	+3.276%
2026-02-03	20.4600	20.7600	20.4000	20.7300	+1.369%	16,970	+3.425%
2026-02-02	20.4500	20.6000	20.4300	20.4500	+0.738%	18,423	+4.841%
2026-01-30	20.6600	20.8056	20.3001	20.3001	-2.403%	22,797	+5.615%
2026-01-29	20.8700	20.9200	20.7300	20.8000	-0.763%	3,159	+3.077%
2026-01-28	21.0100	21.0750	20.7400	20.9600	-0.664%	6,766	+2.290%
2026-01-27	20.9600	21.1737	20.6500	21.1000	0.000%	8,403	+1.611%
2026-01-26	21.0100	21.4700	20.6500	21.1000	-0.706%	11,700	+1.611%
2026-01-23	21.0600	21.5500	21.0600	21.2500	+0.236%	9,616	+0.894%
2026-01-22	21.1600	21.4916	21.1600	21.2000	+0.236%	6,321	+1.132%
2026-01-21	21.4100	21.4100	21.1200	21.1501	-1.796%	2,418	+1.371%
2026-01-20	21.1900	21.5368	20.8000	21.5368	+0.808%	24,729	-0.449%
2026-01-16	21.3600	21.5611	21.3100	21.3642	-0.816%	4,440	+0.355%
2026-01-15	20.9600	21.5400	20.9600	21.5400	+2.425%	256	-0.464%
2026-01-14	20.9600	21.3100	20.7600	21.0300	+0.382%	4,015	+1.950%
2026-01-13	20.7300	20.9500	20.7300	20.9500	+0.721%	284	+2.339%
2026-01-12	20.7500	20.8000	20.6750	20.8000	0.000%	3,778	+3.077%
2026-01-09	20.6500	20.9266	20.6500	20.8000	+0.678%	1,761	+3.077%
2026-01-08	20.8800	20.8800	20.6600	20.6600	-0.826%	842	+3.775%
2026-01-07	20.6700	20.8320	20.4225	20.8320	-0.139%	1,870	+2.919%
2026-01-06	20.9600	20.9600	20.8610	20.8610	+0.632%	1,256	+2.776%
2026-01-05	20.7000	20.7400	20.5500	20.7300	-0.279%	1,318	+3.425%
2026-01-02	20.4700	20.7880	20.3600	20.7880	+1.405%	3,286	+3.136%
2025-12-31	20.3400	20.5000	20.3400	20.5000	+0.237%	3,691	+4.585%
2025-12-30	20.5600	20.5600	20.3000	20.4515	+0.105%	13,275	+4.833%
2025-12-29	20.3000	20.5500	20.3000	20.4300	-0.681%	5,339	+4.944%
2025-12-26	20.4800	20.5700	20.3100	20.5700	-0.291%	2,261	+4.229%
2025-12-24	20.3100	20.6300	20.3100	20.6300	+0.585%	616	+3.926%
2025-12-23	20.2900	20.6299	20.2900	20.5100	+0.589%	3,903	+4.534%
2025-12-22	20.3400	20.4100	20.2500	20.3900	-0.196%	10,671	+5.150%
2025-12-19	20.4400	20.5000	20.3600	20.4300	-0.244%	8,871	+4.944%
2025-12-18	20.5600	20.5600	20.4100	20.4800	+0.294%	6,610	+4.688%
2025-12-17	20.4663	20.5000	20.4200	20.4200	+0.049%	4,022	+4.995%
2025-12-16	20.5600	20.6000	20.4100	20.4100	-0.874%	4,773	+5.047%
2025-12-15	20.6300	20.6300	20.5396	20.5900	-0.049%	8,487	+4.128%
2025-12-12	20.4200	20.6400	20.4101	20.6000	+0.243%	5,292	+4.078%
2025-12-11	20.8000	21.0100	20.5200	20.5500	-1.722%	6,786	+4.331%
2025-12-10	21.0500	21.1720	20.9100	20.9100	0.000%	3,102	+2.535%
2025-12-09	21.3200	21.4000	20.7600	20.9100	-2.289%	10,655	+2.535%
2025-12-08	21.4500	21.5500	21.3807	21.3999	-0.140%	5,673	+0.187%
2025-12-05	21.1000	21.4300	21.1000	21.4300	+1.085%	2,776	+0.047%
2025-12-04	21.2000	21.2000	21.2000	21.2000	0.000%	1,729	+1.132%
2025-12-03	21.0900	21.2500	21.0900	21.2000	+0.000%	986	+1.132%
2025-12-02	21.3000	21.3350	20.9800	21.1999	-0.048%	5,416	+1.133%
2025-12-01	21.2431	21.3100	21.2100	21.2100	-0.129%	1,128	+1.084%
2025-11-28	21.0500	21.2375	21.0500	21.2375	+1.421%	1,240	+0.954%
2025-11-26	20.9400	20.9400	20.9400	20.9400	-0.286%	439	+2.388%
2025-11-25	21.0000	21.2200	21.0000	21.0000	+0.020%	2,679	+2.095%
2025-11-24	20.6800	21.2380	20.6000	20.9958	+0.893%	9,437	+2.116%
2025-11-21	20.5800	20.9450	20.5000	20.8100	+1.463%	1,396	+3.027%
2025-11-20	20.6000	20.6200	20.5100	20.5100	-0.437%	1,359	+4.534%
2025-11-19	20.6200	20.6700	20.4200	20.6000	-0.049%	5,702	+4.078%
2025-11-18	20.8000	21.0000	20.6100	20.6100	-2.183%	7,619	+4.027%
2025-11-17	20.8600	21.0700	20.8600	21.0700	-0.189%	923	+1.756%
2025-11-14	21.1400	21.1400	21.1100	21.1100	+0.142%	662	+1.563%
2025-11-13	20.7200	21.0800	20.7200	21.0800	+1.103%	1,040	+1.708%
2025-11-12	20.8900	21.0200	20.6650	20.8500	0.000%	12,181	+2.830%
2025-11-11	20.8500	20.8500	20.8500	20.8500	-1.882%	363	+2.830%
2025-11-10	21.0700	21.4200	21.0600	21.2500	+1.675%	9,488	+0.894%
2025-11-07	21.3000	21.3000	20.9000	20.9000	-1.554%	11,653	+2.584%
2025-11-06	21.1900	21.2500	21.1900	21.2300	+1.445%	1,412	+0.989%
2025-11-05	20.9100	20.9275	20.9100	20.9275	+0.613%	611	+2.449%
2025-11-04	21.2400	21.2400	20.8000	20.8000	-0.431%	1,492	+3.077%
2025-11-03	20.9400	20.9400	20.8000	20.8900	-0.334%	4,108	+2.633%
2025-10-31	21.2500	21.7900	20.8300	20.9600	-1.365%	14,645	+2.290%
2025-10-30	20.9500	21.3801	20.9500	21.2500	+1.142%	2,364	+0.894%
2025-10-29	20.9600	21.0800	20.9600	21.0100	-0.427%	4,332	+2.047%
2025-10-28	20.9200	21.3050	20.9200	21.1000	-0.047%	8,319	+1.611%
2025-10-27	21.0300	21.1500	21.0300	21.1100	-0.283%	496	+1.563%
2025-10-24	21.1900	21.3600	20.9841	21.1700	-0.330%	2,625	+1.275%
2025-10-23	21.1300	21.2400	21.1150	21.2400	+1.675%	3,729	+0.942%
2025-10-22	21.2500	21.2500	20.8900	20.8900	-2.109%	2,331	+2.633%
2025-10-21	21.6500	21.6500	21.3400	21.3400	-1.646%	2,391	+0.469%
2025-10-20	21.4800	21.7500	21.4800	21.6971	-0.105%	2,356	-1.185%
2025-10-17	21.7200	21.7200	21.7200	21.7200	+0.046%	254	-1.289%
2025-10-16	21.5300	21.7100	21.5300	21.7100	0.000%	1,309	-1.244%
2025-10-15	21.4800	22.3499	21.1501	21.7100	+1.877%	3,606	-1.244%
2025-10-14	21.2400	21.6200	21.2400	21.3100	-0.281%	707	+0.610%
2025-10-13	20.8800	21.6700	20.8800	21.3700	+2.494%	1,373	+0.328%
2025-10-10	21.7000	21.7000	20.8501	20.8501	-3.606%	2,562	+2.829%
2025-10-07	21.7500	21.7500	21.5300	21.6300	-0.552%	1,226	-0.878%
2025-10-06	22.0200	22.0200	21.7500	21.7500	-0.046%	778	-1.425%
2025-10-01	21.6900	21.8300	21.5590	21.7600	+2.159%	1,342	-1.471%
2025-09-30	21.9111	21.9111	21.1900	21.3001	-2.427%	3,412	+0.657%
2025-09-29	21.9100	21.9600	21.6750	21.8300	+0.599%	2,650	-1.787%
2025-09-26	21.7500	21.7500	21.5200	21.7000	+2.117%	1,894	-1.198%
2025-09-25	21.6400	21.6400	21.2501	21.2501	-2.163%	2,849	+0.894%
2025-09-24	21.7957	21.9900	21.6200	21.7200	+0.416%	3,543	-1.289%
2025-09-23	21.1200	21.9800	21.0100	21.6300	-1.949%	2,724	-0.878%
2025-09-22	22.3100	22.4100	21.9000	22.0600	-0.854%	3,618	-2.811%
2025-09-19	22.3000	22.3000	22.0950	22.2500	0.000%	1,984	-3.640%
2025-09-17	22.3000	22.3100	22.1950	22.2500	+0.045%	9,282	-3.640%
2025-09-16	22.2500	22.5500	22.2100	22.2400	-0.045%	8,670	-3.597%
2025-09-15	22.2400	22.2500	22.2400	22.2500	-0.403%	1,649	-3.640%
2025-09-12	22.0500	22.3400	22.0500	22.3400	+1.453%	1,241	-4.029%
2025-09-11	21.8700	22.0200	21.8700	22.0200	-1.105%	1,225	-2.634%
2025-09-10	22.3500	22.3500	22.2660	22.2660	-0.063%	926	-3.710%
2025-09-09	23.0052	23.0052	22.2800	22.2800	+0.180%	2,489	-3.770%
2025-09-08	22.2500	22.3200	22.1900	22.2400	+0.361%	9,731	-3.597%
2025-09-05	22.1950	22.2500	22.1600	22.1600	-0.135%	2,789	-3.249%
2025-09-04	22.3500	22.8100	22.1300	22.1900	-0.270%	9,029	-3.380%
2025-09-03	22.6800	22.9100	22.1200	22.2500	0.000%	4,652	-3.640%
2025-09-02	22.3000	22.3900	22.0000	22.2500	-0.179%	3,644	-3.640%
2025-08-29	22.1465	22.4500	22.1465	22.2900	-0.358%	999	-3.813%
2025-08-28	22.1711	22.4000	22.1711	22.3700	+1.313%	686	-4.157%
2025-08-27	22.9100	22.9100	22.0700	22.0800	+0.034%	2,468	-2.899%
2025-08-26	22.4593	22.4593	22.0726	22.0726	-0.529%	3,197	-2.866%
2025-08-25	22.0636	22.3148	22.0636	22.1900	+0.045%	3,165	-3.380%
2025-08-21	22.1350	22.2100	22.0100	22.1800	+0.045%	2,245	-3.336%
2025-08-20	22.0000	22.1700	22.0000	22.1700	+0.090%	1,958	-3.293%
2025-08-19	21.6100	22.2000	21.6000	22.1500	+2.451%	6,646	-3.205%
2025-08-18	21.2700	21.6200	21.0000	21.6200	-2.039%	2,343	-0.833%
2025-08-15	22.1500	22.1500	22.0700	22.0700	-0.361%	503	-2.855%
2025-08-14	22.1200	22.1500	21.7500	22.1500	+0.911%	2,224	-3.205%
2025-08-13	21.9500	22.2300	21.6900	21.9500	-0.408%	5,134	-2.323%
2025-08-12	21.9100	22.1200	21.9100	22.0400	+0.962%	2,662	-2.722%
2025-08-11	22.1500	22.1500	21.8300	21.8300	-1.534%	5,275	-1.787%
2025-08-08	22.1400	22.1700	22.0800	22.1700	+0.271%	1,924	-3.293%
2025-08-07	21.9700	22.2000	21.9700	22.1100	-0.230%	1,908	-3.030%
2025-08-06	22.1500	22.2500	21.7750	22.1609	+0.049%	8,543	-3.253%
2025-08-05	21.2500	22.2000	21.2500	22.1500	+1.980%	3,448	-3.205%
2025-08-04	21.6000	21.8300	21.3100	21.7200	+1.495%	12,252	-1.289%
2025-08-01	21.5400	21.5400	21.4000	21.4000	-0.326%	9,685	+0.187%
2025-07-31	21.8100	21.8100	21.4700	21.4700	-0.869%	1,420	-0.140%
2025-07-30	21.7493	21.7493	21.6000	21.6583	-0.216%	4,438	-1.008%
2025-07-29	21.5800	21.7800	21.4500	21.7051	+1.236%	2,925	-1.221%
2025-07-28	21.6600	21.6600	21.3700	21.4400	-1.449%	16,616	0.000%
2025-07-25	21.2800	21.7553	21.2800	21.7553	+2.234%	1,705	-1.449%
2025-07-24	21.3100	21.3100	21.2305	21.2800	-0.126%	3,672	+0.752%
2025-07-23	21.2200	21.3700	21.1840	21.3068	+0.173%	3,277	+0.625%
2025-07-22	20.8200	21.2700	20.8200	21.2700	+0.094%	1,631	+0.799%
2025-07-21	20.8400	21.2500	20.8400	21.2500	+1.326%	1,841	+0.894%
2025-07-18	21.3500	21.3500	20.9720	20.9720	-0.888%	2,489	+2.232%
2025-07-17	20.8000	21.2900	20.8000	21.1600	-0.283%	1,049	+1.323%
2025-07-16	21.4000	21.4000	20.7700	21.2200	-0.841%	5,535	+1.037%
2025-07-15	21.2400	21.4000	21.0000	21.4000	+1.278%	3,504	+0.187%
2025-07-14	20.6200	21.1300	20.6200	21.1300	+2.473%	4,739	+1.467%
2025-07-11	20.6580	20.6580	20.6200	20.6200	+0.487%	2,459	+3.977%
2025-07-10	20.7500	20.7500	20.5200	20.5200	-0.189%	1,856	+4.483%
2025-07-09	20.6000	20.7500	20.5000	20.5589	-0.054%	3,745	+4.286%
2025-07-08	20.7000	20.7400	20.4150	20.5700	-0.772%	6,290	+4.229%
2025-07-07	20.8500	20.8500	20.6500	20.7300	+0.048%	2,953	+3.425%
2025-07-03	20.5900	20.7200	20.5900	20.7200	+0.097%	1,563	+3.475%
2025-07-02	20.4400	20.7200	20.4400	20.7000	+1.272%	3,417	+3.575%
2025-07-01	20.3500	20.4900	20.2500	20.4400	+1.540%	4,185	+4.892%
2025-06-30	20.5000	20.8475	20.0800	20.1300	-1.552%	32,206	+6.508%
2025-06-27	20.6700	20.8300	20.3900	20.4473	-1.884%	28,346	+4.855%
2025-06-26	20.6780	20.8400	20.6500	20.8400	+0.822%	9,123	+2.879%
2025-06-25	21.2800	21.5066	20.4800	20.6700	-3.456%	26,935	+3.725%
2025-06-23	21.6500	21.6500	21.3800	21.4100	-1.336%	2,410	+0.140%
2025-06-20	21.4400	21.8800	21.4400	21.7000	-0.504%	5,185	-1.198%
2025-06-18	21.5200	21.8300	21.3000	21.8100	+1.301%	3,814	-1.696%
2025-06-17	21.6000	21.6000	21.3100	21.5300	+0.655%	2,912	-0.418%
2025-06-16	21.6500	21.6500	21.3900	21.3900	+0.328%	796	+0.234%
2025-06-13	21.3100	21.3200	21.3100	21.3200	+0.188%	886	+0.563%
2025-06-12	21.4600	21.5000	21.1000	21.2800	-1.278%	1,394	+0.752%
2025-06-10	21.6200	22.1000	21.5554	21.5554	-0.666%	2,360	-0.535%
2025-06-09	21.4400	21.7499	21.4300	21.7000	+2.213%	4,404	-1.198%
2025-06-06	21.3700	21.3700	21.2300	21.2301	-0.748%	1,509	+0.989%
2025-06-05	21.5500	21.5500	21.1600	21.3900	-0.604%	1,536	+0.234%
2025-06-04	21.3800	21.6000	21.2900	21.5200	+0.938%	2,094	-0.372%
2025-06-03	21.3999	21.6100	21.0001	21.3200	-0.374%	4,977	+0.563%
2025-06-02	21.3500	21.4500	21.3000	21.4000	-1.564%	2,626	+0.187%
2025-05-30	21.1925	21.7600	21.1925	21.7400	+0.882%	3,178	-1.380%
2025-05-29	21.7300	21.7300	21.3000	21.5500	+0.233%	3,174	-0.510%
2025-05-28	21.6200	21.8500	21.5000	21.5000	0.000%	5,168	-0.279%
2025-05-27	21.5000	21.5100	21.4600	21.5000	+1.176%	1,911	-0.279%
2025-05-23	20.2700	21.5003	20.2700	21.2500	+0.236%	1,075	+0.894%
2025-05-22	21.0000	21.2500	20.8200	21.2000	+0.474%	1,947	+1.132%
2025-05-21	21.3969	21.3969	21.1000	21.1000	-1.181%	1,138	+1.611%
2025-05-20	20.3778	21.3521	20.3778	21.3521	+0.198%	860	+0.412%
2025-05-19	21.3900	21.5700	21.0370	21.3100	+0.073%	3,569	+0.610%
2025-05-16	20.7500	21.5063	20.7500	21.2944	+0.068%	5,277	+0.684%
2025-05-15	21.1900	21.3156	20.7200	21.2800	-0.094%	6,211	+0.752%
2025-05-14	21.3293	21.3400	21.3000	21.3000	-0.838%	878	+0.657%
2025-05-13	21.5800	21.5800	21.3000	21.4800	-0.785%	896	-0.186%
2025-05-12	21.2000	21.6500	21.1300	21.6500	+0.116%	3,228	-0.970%
2025-05-09	21.3000	21.6250	20.8200	21.6250	+1.547%	3,095	-0.855%
2025-05-08	20.7400	21.4300	20.7400	21.2955	+0.450%	3,033	+0.679%
2025-05-07	20.6900	21.3000	20.6900	21.2000	-0.512%	3,194	+1.132%
2025-05-06	20.8100	21.3092	20.0001	21.3092	-0.331%	3,363	+0.614%
2025-05-05	21.6600	21.6600	21.3300	21.3800	+0.328%	1,415	+0.281%
2025-05-02	21.3500	21.8855	21.0100	21.3100	+0.471%	3,559	+0.610%
2025-05-01	21.5300	21.5500	21.1500	21.2100	-1.303%	1,824	+1.084%
2025-04-30	21.0100	21.4900	20.6000	21.4900	+1.608%	11,142	-0.233%
2025-04-29	20.9195	21.1500	20.9195	21.1500	-0.658%	1,287	+1.371%
2025-04-28	20.7548	21.3000	20.3767	21.2900	-0.094%	2,460	+0.705%
2025-04-25	20.5600	21.3100	20.1743	21.3100	+3.046%	1,303	+0.610%
2025-04-24	20.5500	20.9857	20.5500	20.6800	+0.633%	3,101	+3.675%
2025-04-23	20.1000	20.6380	20.1000	20.5500	+2.494%	2,786	+4.331%
2025-04-22	19.9000	20.5000	19.9000	20.0500	+0.754%	2,468	+6.933%
2025-04-21	20.0500	20.6100	19.9000	19.9000	0.000%	2,135	+7.739%
2025-04-17	19.7000	20.3600	19.7000	19.9000	-1.849%	3,086	+7.739%
2025-04-16	20.4658	20.4658	20.1000	20.2749	+1.629%	1,621	+5.747%
2025-04-15	20.3500	20.3500	19.9500	19.9500	-1.627%	2,382	+7.469%
2025-04-14	19.9000	20.2800	19.9000	20.2800	-0.004%	2,030	+5.720%
2025-04-11	19.5000	20.2809	19.1400	20.2809	+4.433%	2,079	+5.715%
2025-04-10	19.7000	19.8900	19.4200	19.4200	-0.614%	3,838	+10.402%
2025-04-09	19.4500	19.5700	18.7515	19.5400	+1.244%	13,766	+9.724%
2025-04-08	20.0138	20.0138	18.8800	19.3000	+0.783%	8,221	+11.088%
2025-04-07	17.9100	19.4300	17.9100	19.1500	-3.258%	11,309	+11.958%
2025-04-04	20.1501	20.1600	19.6494	19.7949	-2.488%	5,187	+8.311%
2025-04-03	20.5300	20.6200	20.2500	20.3000	-1.456%	10,277	+5.616%
2025-04-02	20.5600	21.0250	20.1500	20.6000	+0.243%	8,298	+4.078%
2025-04-01	20.6100	21.1750	20.5500	20.5500	+0.293%	6,575	+4.331%
2025-03-31	21.3900	21.4985	20.4500	20.4900	-3.758%	38,363	+4.636%
2025-03-28	21.3800	21.3800	21.0600	21.2900	+0.354%	8,311	+0.705%
2025-03-27	21.0400	21.3550	20.9700	21.2150	-0.024%	21,117	+1.061%
2025-03-26	21.1600	21.2200	21.1500	21.2200	-0.562%	2,644	+1.037%
2025-03-25	21.5500	21.5500	21.1600	21.3400	-0.744%	12,006	+0.469%
2025-03-24	21.5369	21.7500	21.5000	21.5000	-1.421%	4,984	-0.279%
2025-03-21	21.9000	21.9700	21.7900	21.8100	+0.507%	6,680	-1.696%
2025-03-20	22.0500	22.0500	21.7000	21.7000	-0.322%	1,298	-1.198%
2025-03-19	22.1000	22.1000	21.5525	21.7700	-0.092%	2,676	-1.516%
2025-03-18	22.1000	22.1000	21.6600	21.7900	-0.275%	4,137	-1.606%
2025-03-17	21.8900	22.0000	21.8500	21.8500	+1.157%	2,910	-1.876%
2025-03-14	21.6500	21.7826	21.2500	21.6000	-1.818%	4,676	-0.741%
2025-03-13	21.6700	22.0000	21.5975	22.0000	+0.182%	1,912	-2.545%
2025-03-12	22.0000	22.1500	21.5700	21.9600	-0.858%	3,454	-2.368%
2025-03-11	22.3500	23.1882	21.5700	22.1500	+0.957%	5,434	-3.205%
2025-03-10	21.5100	22.5000	21.5100	21.9400	+2.284%	7,463	-2.279%
2025-03-07	21.6500	21.9399	21.3300	21.4500	+1.514%	19,489	-0.047%
2025-03-06	21.3400	21.4842	21.0750	21.1300	-0.891%	14,387	+1.467%
2025-03-05	21.5500	21.5500	21.3117	21.3200	-0.047%	2,689	+0.563%
2025-03-04	21.3900	21.4000	21.3000	21.3300	-0.187%	4,239	+0.516%
2025-03-03	21.3900	21.4851	21.3600	21.3700	+0.470%	3,502	+0.328%
2025-02-28	21.5000	21.9000	21.2700	21.2700	+0.378%	24,144	+0.799%
2025-02-27	21.3100	21.3100	21.0101	21.1900	-2.350%	6,121	+1.180%
2025-02-26	21.5800	21.7100	20.6100	21.7000	+2.600%	14,464	-1.198%
2025-02-25	20.9300	21.4451	20.7850	21.1500	+1.148%	12,614	+1.371%
2025-02-24	20.4900	21.7999	20.4900	20.9100	+1.950%	7,961	+2.535%
2025-02-21	20.5200	20.6826	20.3401	20.5100	-0.243%	25,771	+4.534%
2025-02-20	20.6000	20.9500	20.5000	20.5600	0.000%	21,889	+4.280%
2025-02-19	20.9900	20.9900	20.5500	20.5600	-2.281%	18,342	+4.280%
2025-02-18	21.4500	21.4500	21.0400	21.0400	-1.498%	9,757	+1.901%
2025-02-14	21.3000	21.4200	21.3000	21.3600	-0.651%	28,043	+0.375%
2025-02-13	21.6600	21.7175	21.3500	21.5000	-0.922%	11,085	-0.279%
2025-02-12	21.8800	21.8800	21.6000	21.7000	-1.094%	18,664	-1.198%
2025-02-11	22.2601	22.2704	21.9400	21.9400	-0.679%	2,154	-2.279%
2025-02-10	22.1200	22.2000	22.0900	22.0900	+0.592%	1,930	-2.943%
2025-02-07	22.0700	22.0869	21.9500	21.9600	-0.678%	1,915	-2.368%
2025-02-06	22.1100	22.1100	22.1100	22.1100	+0.272%	394	-3.030%
2025-02-05	22.3100	22.3100	22.0000	22.0500	-1.448%	21,507	-2.766%
2025-02-04	22.5000	22.5886	22.3400	22.3740	-0.471%	3,311	-4.174%
2025-02-03	22.7800	22.9300	22.3000	22.4799	-0.751%	3,978	-4.626%
2025-01-31	22.6500	22.7400	22.2900	22.6500	+1.206%	2,920	-5.342%
2025-01-30	22.5500	22.5500	22.3700	22.3800	-1.192%	8,719	-4.200%

.dark-mode .NCRndQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCRndQ{ color: #333333; background-color: white; border: 2px solid #333333; }CTO/PACTO Realty Growth, Inc. 6.375% Series A Cumulative Redeemable Preferred Stockstock NYSE Preferred Stock

CTO/PA
CTO Realty Growth, Inc. 6.375% Series A Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock