CBL & Associates Properties, Inc. (CBL)

NYSE: CBL · Real-Time Price · USD

45.11

-0.03 (-0.07%)

At close: Apr 28, 2026, 4:00 PM EDT

45.23

+0.12 (0.27%)

After-hours: Apr 28, 2026, 7:20 PM EDT

CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.59	45.67	44.78	45.11	45.11	-0.07%	223,488
Apr 27, 2026	44.31	45.37	43.82	45.14	45.14	1.78%	119,468
Apr 24, 2026	44.81	45.15	44.19	44.35	44.35	-1.51%	106,135
Apr 23, 2026	44.94	45.45	44.67	45.03	45.03	0.74%	139,564
Apr 22, 2026	43.97	44.85	43.76	44.70	44.70	1.78%	216,105
Apr 21, 2026	43.99	44.41	43.75	43.92	43.92	-0.18%	146,921
Apr 20, 2026	43.75	44.26	43.75	44.00	44.00	0.32%	103,910
Apr 17, 2026	43.25	44.23	43.25	43.86	43.86	2.00%	106,086
Apr 16, 2026	42.08	43.02	42.08	43.00	43.00	1.61%	106,180
Apr 15, 2026	42.19	42.37	41.84	42.32	42.32	-0.14%	139,489
Apr 14, 2026	41.71	42.64	41.38	42.38	42.38	1.19%	145,529
Apr 13, 2026	42.60	42.60	41.31	41.88	41.88	-1.87%	174,666
Apr 10, 2026	42.44	43.21	42.02	42.68	42.68	-	169,480
Apr 9, 2026	41.43	42.98	41.43	42.68	42.51	2.45%	288,481
Apr 8, 2026	41.50	42.15	41.40	41.66	41.49	1.63%	454,460
Apr 7, 2026	40.98	41.49	40.10	40.99	40.82	-0.05%	184,714
Apr 6, 2026	40.60	41.40	40.40	41.01	40.84	1.51%	196,974
Apr 2, 2026	39.37	40.58	39.15	40.40	40.23	2.59%	162,432
Apr 1, 2026	38.60	39.62	38.36	39.38	39.22	2.47%	190,505
Mar 31, 2026	39.00	39.30	37.77	38.43	38.27	-0.41%	243,651
Mar 30, 2026	38.00	38.60	37.60	38.59	38.43	2.93%	114,189
Mar 27, 2026	37.60	37.86	37.40	37.49	37.34	-0.87%	103,574
Mar 26, 2026	37.39	37.98	37.30	37.82	37.66	1.10%	101,043
Mar 25, 2026	37.12	37.56	36.71	37.41	37.26	1.14%	127,579
Mar 24, 2026	37.20	37.30	36.26	36.99	36.84	-1.36%	163,349
Mar 23, 2026	38.29	38.40	37.34	37.50	37.35	0.94%	232,074
Mar 20, 2026	38.20	38.20	36.91	37.15	37.00	-2.34%	585,664
Mar 19, 2026	37.15	38.09	37.15	38.04	37.88	1.66%	219,328
Mar 18, 2026	37.58	37.97	37.24	37.42	37.27	-0.56%	170,032
Mar 17, 2026	37.84	38.60	37.53	37.63	37.48	-0.55%	155,816
Mar 16, 2026	37.29	38.18	37.20	37.84	37.24	2.49%	126,957
Mar 13, 2026	37.52	37.65	36.89	36.92	36.33	-0.57%	124,409
Mar 12, 2026	37.90	38.21	37.00	37.13	36.54	-2.80%	163,085
Mar 11, 2026	38.20	38.30	37.76	38.20	37.59	-0.08%	97,261
Mar 10, 2026	38.13	38.97	38.08	38.23	37.62	0.05%	144,779
Mar 9, 2026	36.67	38.25	36.59	38.21	37.60	2.96%	197,367
Mar 6, 2026	37.27	37.50	36.60	37.11	36.52	-1.62%	109,736
Mar 5, 2026	38.06	38.06	37.10	37.72	37.12	-1.28%	104,081
Mar 4, 2026	37.70	38.29	37.30	38.21	37.60	1.84%	163,880
Mar 3, 2026	37.41	37.91	36.69	37.52	36.92	-1.05%	97,006
Mar 2, 2026	37.23	37.93	37.15	37.92	37.32	0.37%	91,329
Feb 27, 2026	37.90	38.43	37.40	37.78	37.18	-0.94%	174,623
Feb 26, 2026	38.02	38.53	38.01	38.14	37.53	0.34%	116,810
Feb 25, 2026	37.80	38.10	37.21	38.01	37.40	0.93%	140,531
Feb 24, 2026	37.90	38.00	37.61	37.66	37.06	-0.50%	113,593
Feb 23, 2026	38.20	38.59	37.40	37.85	37.25	-0.97%	116,073
Feb 20, 2026	37.53	38.54	37.30	38.22	37.61	2.14%	226,845
Feb 19, 2026	37.00	37.86	36.90	37.42	36.82	1.22%	130,702
Feb 18, 2026	36.80	37.14	36.25	36.97	36.38	0.19%	142,841
Feb 17, 2026	35.31	36.93	35.08	36.90	36.31	5.28%	257,749
Feb 13, 2026	36.52	37.40	34.85	35.05	34.49	-3.63%	364,926
Feb 12, 2026	35.42	36.53	34.65	36.37	35.79	2.94%	254,272
Feb 11, 2026	36.75	36.80	35.29	35.33	34.77	-3.36%	113,167
Feb 10, 2026	36.47	36.82	36.43	36.56	35.98	0.49%	93,470
Feb 9, 2026	36.50	36.60	36.11	36.38	35.80	-0.14%	93,798
Feb 6, 2026	36.40	36.86	36.23	36.43	35.85	0.47%	166,623
Feb 5, 2026	35.91	36.46	35.80	36.26	35.68	1.68%	192,666
Feb 4, 2026	36.61	36.70	35.60	35.66	35.09	-1.74%	159,783
Feb 3, 2026	36.80	37.18	36.00	36.29	35.71	-1.09%	187,926
Feb 2, 2026	35.83	37.08	35.70	36.69	36.11	2.49%	202,384
Jan 30, 2026	35.60	35.81	34.50	35.80	35.23	0.22%	236,439
Jan 29, 2026	34.31	35.73	34.30	35.72	35.15	4.57%	157,074
Jan 28, 2026	35.10	35.10	34.10	34.16	33.62	-2.87%	150,130
Jan 27, 2026	35.76	35.76	35.16	35.17	34.61	-1.59%	152,829
Jan 26, 2026	35.70	35.89	35.32	35.74	35.17	0.25%	120,808
Jan 23, 2026	35.97	35.97	35.31	35.65	35.08	-1.03%	97,163
Jan 22, 2026	36.10	36.57	35.95	36.02	35.45	-0.17%	95,709
Jan 21, 2026	35.67	36.10	35.40	36.08	35.50	1.58%	133,980
Jan 20, 2026	35.30	35.80	34.81	35.52	34.95	-1.74%	192,361
Jan 16, 2026	36.92	37.50	35.66	36.15	35.57	-2.67%	355,384
Jan 15, 2026	37.79	38.08	36.85	37.14	36.55	-1.85%	156,944
Jan 14, 2026	37.58	37.91	37.43	37.84	37.24	0.96%	105,506
Jan 13, 2026	37.80	38.09	37.42	37.48	36.88	-0.66%	77,596
Jan 12, 2026	37.92	38.10	37.60	37.73	37.13	-0.26%	93,212
Jan 9, 2026	38.07	38.37	37.62	37.83	37.23	-0.66%	103,130
Jan 8, 2026	37.24	38.51	37.20	38.08	37.47	2.20%	109,862
Jan 7, 2026	37.90	37.90	37.19	37.26	36.67	-1.48%	132,291
Jan 6, 2026	37.60	38.09	37.31	37.82	37.22	0.50%	153,954
Jan 5, 2026	36.79	37.69	36.79	37.63	37.03	1.90%	232,834
Jan 2, 2026	37.01	37.24	36.72	36.93	36.34	-0.19%	110,187
Dec 31, 2025	37.10	37.10	36.57	37.00	36.41	-0.16%	170,549
Dec 30, 2025	37.25	37.31	36.94	37.06	36.47	-0.78%	138,174
Dec 29, 2025	36.86	37.37	36.80	37.35	36.75	1.61%	99,564
Dec 26, 2025	37.10	37.21	36.50	36.76	36.17	-0.92%	83,988
Dec 24, 2025	36.71	37.19	36.37	37.10	36.51	0.73%	57,996
Dec 23, 2025	37.27	37.30	36.78	36.83	36.24	-1.18%	172,608
Dec 22, 2025	37.00	37.40	36.80	37.27	36.68	0.49%	123,370
Dec 19, 2025	38.01	38.11	36.94	37.09	36.50	-2.91%	233,092
Dec 18, 2025	37.94	38.67	37.90	38.20	37.59	1.35%	189,312
Dec 17, 2025	37.73	38.26	37.32	37.69	37.09	0.37%	162,654
Dec 16, 2025	37.49	38.00	37.40	37.55	36.95	0.21%	202,037
Dec 15, 2025	37.32	37.58	37.15	37.47	36.87	1.05%	135,706
Dec 12, 2025	36.99	37.39	36.81	37.08	36.49	0.62%	166,144
Dec 11, 2025	36.00	36.90	36.00	36.85	36.26	2.62%	172,316
Dec 10, 2025	35.82	36.12	35.67	35.91	35.34	0.50%	350,434
Dec 9, 2025	35.01	36.01	34.89	35.73	35.16	1.10%	238,827
Dec 8, 2025	35.85	35.85	35.13	35.34	34.78	-1.12%	93,318
Dec 5, 2025	35.50	35.79	35.26	35.74	35.17	0.37%	113,418
Dec 4, 2025	34.47	35.80	34.47	35.61	35.04	3.49%	239,910
Dec 3, 2025	33.81	34.66	33.50	34.41	33.86	3.27%	269,832