CBL & Associates Properties, Inc. (CBL)

NYSE: CBL · Real-Time Price · USD

53.43

+0.61 (1.15%)

At close: Jun 26, 2026, 4:00 PM EDT

53.40

-0.03 (-0.06%)

After-hours: Jun 26, 2026, 7:56 PM EDT

CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.20	53.48	52.07	53.43	53.43	1.15%	818,184
Jun 25, 2026	51.21	53.09	51.18	52.82	52.82	3.59%	450,933
Jun 24, 2026	50.39	51.23	49.94	50.99	50.99	1.80%	309,349
Jun 23, 2026	49.60	50.50	49.45	50.09	50.09	0.99%	312,701
Jun 22, 2026	47.46	49.67	47.34	49.60	49.60	4.64%	526,618
Jun 18, 2026	47.72	48.14	47.16	47.40	47.40	0.34%	385,688
Jun 17, 2026	47.84	48.15	46.49	47.24	47.24	-1.87%	349,954
Jun 16, 2026	48.00	48.30	47.16	48.14	48.14	0.69%	228,486
Jun 15, 2026	49.55	49.98	47.57	47.81	47.81	-3.80%	263,326
Jun 12, 2026	49.43	49.75	49.11	49.70	49.70	1.17%	192,060
Jun 11, 2026	50.43	50.98	49.41	49.75	49.13	-0.64%	252,072
Jun 10, 2026	50.23	50.83	50.04	50.07	49.44	0.62%	228,521
Jun 9, 2026	48.48	49.85	48.48	49.76	49.13	3.65%	290,587
Jun 8, 2026	48.51	48.85	47.74	48.01	47.41	-0.87%	143,948
Jun 5, 2026	47.39	48.81	47.15	48.43	47.82	1.89%	177,358
Jun 4, 2026	47.69	48.26	46.80	47.53	46.93	0.11%	305,120
Jun 3, 2026	48.02	48.77	47.06	47.48	46.88	-2.08%	214,395
Jun 2, 2026	48.14	48.80	48.00	48.49	47.88	0.27%	205,890
Jun 1, 2026	48.00	49.02	47.32	48.36	47.75	0.56%	240,983
May 29, 2026	48.36	48.90	47.31	48.09	47.49	-0.43%	234,871
May 28, 2026	47.84	49.18	47.24	48.30	47.69	1.02%	209,753
May 27, 2026	47.41	47.81	46.60	47.81	47.21	1.31%	617,482
May 26, 2026	47.25	47.85	46.75	47.19	46.60	-0.08%	323,594
May 22, 2026	48.00	48.15	46.98	47.23	46.64	-1.54%	232,497
May 21, 2026	47.44	48.25	47.15	47.97	47.37	0.52%	272,382
May 20, 2026	46.43	47.75	46.02	47.72	47.12	3.42%	246,556
May 19, 2026	45.84	46.92	45.29	46.14	45.56	-0.04%	97,729
May 18, 2026	46.76	47.00	45.85	46.16	45.58	-0.94%	144,943
May 15, 2026	46.29	46.73	45.36	46.60	46.01	0.76%	198,958
May 14, 2026	45.94	46.29	45.30	46.25	45.67	1.00%	209,239
May 13, 2026	46.47	46.60	45.01	45.79	45.21	-1.67%	234,172
May 12, 2026	46.62	46.85	45.40	46.57	45.98	0.32%	252,439
May 11, 2026	47.61	48.64	46.38	46.42	45.84	-1.96%	195,273
May 8, 2026	44.82	47.99	44.78	47.35	46.76	7.74%	338,804
May 7, 2026	44.04	44.99	43.26	43.95	43.40	-0.43%	148,898
May 6, 2026	44.21	44.77	43.87	44.14	43.59	0.82%	148,448
May 5, 2026	43.59	44.25	43.12	43.78	43.23	1.09%	276,960
May 4, 2026	43.32	43.46	42.51	43.31	42.77	-0.44%	203,959
May 1, 2026	45.01	45.01	43.27	43.50	42.95	-3.38%	257,897
Apr 30, 2026	44.97	45.86	44.83	45.02	44.45	0.11%	365,658
Apr 29, 2026	44.87	45.23	44.60	44.97	44.41	-0.31%	370,062
Apr 28, 2026	45.59	45.67	44.78	45.11	44.54	-0.07%	223,705
Apr 27, 2026	44.31	45.37	43.82	45.14	44.57	1.78%	119,469
Apr 24, 2026	44.81	45.15	44.19	44.35	43.79	-1.51%	112,069
Apr 23, 2026	44.94	45.45	44.67	45.03	44.46	0.74%	139,594
Apr 22, 2026	43.97	44.85	43.76	44.70	44.14	1.78%	221,707
Apr 21, 2026	43.99	44.41	43.75	43.92	43.37	-0.18%	146,997
Apr 20, 2026	43.75	44.26	43.75	44.00	43.45	0.32%	103,921
Apr 17, 2026	43.25	44.23	43.25	43.86	43.31	2.00%	106,878
Apr 16, 2026	42.08	43.02	42.08	43.00	42.46	1.61%	106,208
Apr 15, 2026	42.19	42.37	41.84	42.32	41.79	-0.14%	139,493
Apr 14, 2026	41.71	42.64	41.38	42.38	41.85	1.19%	147,066
Apr 13, 2026	42.60	42.60	41.31	41.88	41.35	-1.87%	174,671
Apr 10, 2026	42.44	43.21	42.02	42.68	42.14	0.41%	169,561
Apr 9, 2026	41.43	42.98	41.43	42.68	41.97	2.45%	288,519
Apr 8, 2026	41.50	42.15	41.40	41.66	40.97	1.63%	454,460
Apr 7, 2026	40.98	41.49	40.10	40.99	40.31	-0.05%	184,714
Apr 6, 2026	40.60	41.40	40.40	41.01	40.33	1.51%	196,974
Apr 2, 2026	39.37	40.58	39.15	40.40	39.73	2.59%	162,432
Apr 1, 2026	38.60	39.62	38.36	39.38	38.73	2.47%	190,505
Mar 31, 2026	39.00	39.30	37.77	38.43	37.79	-0.41%	243,651
Mar 30, 2026	38.00	38.60	37.60	38.59	37.95	2.93%	114,189
Mar 27, 2026	37.60	37.86	37.40	37.49	36.87	-0.87%	103,574
Mar 26, 2026	37.39	37.98	37.30	37.82	37.19	1.10%	101,043
Mar 25, 2026	37.12	37.56	36.71	37.41	36.79	1.14%	127,579
Mar 24, 2026	37.20	37.30	36.26	36.99	36.38	-1.36%	163,349
Mar 23, 2026	38.29	38.40	37.34	37.50	36.88	0.94%	232,074
Mar 20, 2026	38.20	38.20	36.91	37.15	36.53	-2.34%	585,664
Mar 19, 2026	37.15	38.09	37.15	38.04	37.41	1.66%	219,328
Mar 18, 2026	37.58	37.97	37.24	37.42	36.80	-0.56%	170,032
Mar 17, 2026	37.84	38.60	37.53	37.63	37.00	0.64%	155,816
Mar 16, 2026	37.29	38.18	37.20	37.84	36.77	2.49%	126,957
Mar 13, 2026	37.52	37.65	36.89	36.92	35.87	-0.57%	124,409
Mar 12, 2026	37.90	38.21	37.00	37.13	36.08	-2.80%	163,085
Mar 11, 2026	38.20	38.30	37.76	38.20	37.12	-0.08%	97,261
Mar 10, 2026	38.13	38.97	38.08	38.23	37.15	0.05%	144,779
Mar 9, 2026	36.67	38.25	36.59	38.21	37.13	2.96%	197,367
Mar 6, 2026	37.27	37.50	36.60	37.11	36.06	-1.62%	109,736
Mar 5, 2026	38.06	38.06	37.10	37.72	36.65	-1.28%	104,081
Mar 4, 2026	37.70	38.29	37.30	38.21	37.13	1.84%	163,880
Mar 3, 2026	37.41	37.91	36.69	37.52	36.46	-1.05%	97,006
Mar 2, 2026	37.23	37.93	37.15	37.92	36.85	0.37%	91,329
Feb 27, 2026	37.90	38.43	37.40	37.78	36.71	-0.94%	174,623
Feb 26, 2026	38.02	38.53	38.01	38.14	37.06	0.34%	116,810
Feb 25, 2026	37.80	38.10	37.21	38.01	36.93	0.93%	140,531
Feb 24, 2026	37.90	38.00	37.61	37.66	36.59	-0.50%	113,593
Feb 23, 2026	38.20	38.59	37.40	37.85	36.78	-0.97%	116,073
Feb 20, 2026	37.53	38.54	37.30	38.22	37.14	2.14%	226,845
Feb 19, 2026	37.00	37.86	36.90	37.42	36.36	1.22%	130,702
Feb 18, 2026	36.80	37.14	36.25	36.97	35.92	0.19%	142,841
Feb 17, 2026	35.31	36.93	35.08	36.90	35.86	5.28%	257,749
Feb 13, 2026	36.52	37.40	34.85	35.05	34.06	-3.63%	364,926
Feb 12, 2026	35.42	36.53	34.65	36.37	35.34	2.94%	254,272
Feb 11, 2026	36.75	36.80	35.29	35.33	34.33	-3.36%	113,167
Feb 10, 2026	36.47	36.82	36.43	36.56	35.53	0.49%	93,470
Feb 9, 2026	36.50	36.60	36.11	36.38	35.35	-0.14%	93,798
Feb 6, 2026	36.40	36.86	36.23	36.43	35.40	0.47%	166,623
Feb 5, 2026	35.91	36.46	35.80	36.26	35.23	1.68%	192,666
Feb 4, 2026	36.61	36.70	35.60	35.66	34.65	-1.74%	159,783
Feb 3, 2026	36.80	37.18	36.00	36.29	35.26	-1.09%	187,926