CBL & Associates Properties, Inc. Common Stock (CBL)

Last Price44.48

Change-0.55 (-1.21%)

NYSE · Last Trade: Apr 24th, 3:30 PM EDT

Historical Prices For CBL & Associates Properties, Inc. Common Stock (CBL)

Date Range:

2026-01-24 - 2026-04-24

Date	Open	High	Low	Close	Volume	Adjusted Close
4/23/2026	44.94	45.45	44.66	45.03	139,594	45.03
4/22/2026	43.97	44.85	43.76	44.70	221,707	44.70
4/21/2026	43.99	44.41	43.74	43.92	146,997	43.92
4/20/2026	43.75	44.26	43.75	44.00	103,922	44.00
4/17/2026	43.25	44.23	43.25	43.86	106,879	43.86
4/16/2026	42.08	43.02	42.08	43.00	106,210	43.00
4/15/2026	42.19	42.37	41.84	42.32	139,493	42.32
4/14/2026	41.71	42.63	41.38	42.38	147,066	42.38
4/13/2026	42.60	42.60	41.31	41.88	174,672	41.88
4/10/2026	42.44	43.21	42.02	42.68	169,561	42.68
4/09/2026	41.43	42.98	41.43	42.68	288,519	42.51
4/08/2026	41.50	42.15	41.40	41.66	454,461	41.49
4/07/2026	40.98	41.49	40.10	40.99	184,705	40.82
4/06/2026	40.60	41.40	40.40	41.01	196,874	40.84
4/02/2026	39.37	40.58	39.15	40.40	162,433	40.23
4/01/2026	38.60	39.62	38.36	39.38	190,505	39.22
3/31/2026	39.00	39.30	37.77	38.43	243,652	38.27
3/30/2026	38.00	38.60	37.60	38.59	113,645	38.43
3/27/2026	37.60	37.86	37.40	37.49	103,574	37.34
3/26/2026	37.39	37.98	37.30	37.82	101,044	37.66
3/25/2026	37.12	37.55	36.71	37.41	127,580	37.26
3/24/2026	37.20	37.30	36.26	36.99	163,349	36.84
3/23/2026	38.29	38.40	37.34	37.50	232,075	37.35
3/20/2026	38.20	38.20	36.91	37.15	585,708	37.00
3/19/2026	37.15	38.09	37.15	38.04	219,328	37.88
3/18/2026	37.58	37.97	37.24	37.42	170,033	37.27
3/17/2026	37.84	38.60	37.53	37.63	155,817	37.48
3/16/2026	37.29	38.18	37.20	37.84	126,720	37.24
3/13/2026	37.52	37.65	36.89	36.92	124,410	36.33
3/12/2026	37.90	38.20	37.00	37.13	163,086	36.54
3/11/2026	38.20	38.30	37.76	38.20	97,261	37.59
3/10/2026	38.13	38.97	38.08	38.23	144,779	37.62
3/09/2026	36.67	38.25	36.59	38.21	197,357	37.60
3/06/2026	37.27	37.50	36.60	37.11	109,736	36.52
3/05/2026	38.06	38.06	37.10	37.72	104,081	37.12
3/04/2026	37.70	38.29	37.30	38.21	163,681	37.60
3/03/2026	37.41	37.91	36.69	37.52	96,907	36.92
3/02/2026	37.23	37.93	37.15	37.92	91,329	37.32
2/27/2026	37.90	38.42	37.40	37.78	174,623	37.18
2/26/2026	38.02	38.53	38.01	38.14	116,810	37.53
2/25/2026	37.80	38.10	37.21	38.01	140,531	37.40
2/24/2026	37.90	38.00	37.61	37.66	113,594	37.06
2/23/2026	38.20	38.59	37.40	37.85	116,074	37.25
2/20/2026	37.53	38.54	37.30	38.22	226,845	37.61
2/19/2026	37.00	37.86	36.90	37.42	130,402	36.82
2/18/2026	36.80	37.13	36.25	36.97	142,885	36.38
2/17/2026	35.31	36.93	35.08	36.90	257,699	36.31
2/13/2026	36.52	37.40	34.85	35.05	364,926	34.49
2/12/2026	35.42	36.53	34.65	36.37	254,272	35.79
2/11/2026	36.75	36.80	35.29	35.33	113,132	34.77
2/10/2026	36.47	36.82	36.43	36.56	93,469	35.98
2/09/2026	36.50	36.60	36.11	36.38	93,798	35.80
2/06/2026	36.40	36.86	36.23	36.43	166,623	35.85
2/05/2026	35.91	36.46	35.80	36.26	192,666	35.68
2/04/2026	36.61	36.70	35.60	35.66	159,783	35.09
2/03/2026	36.80	37.18	36.00	36.29	187,916	35.71
2/02/2026	35.83	37.08	35.70	36.69	202,384	36.10
1/30/2026	35.60	35.81	34.50	35.80	236,439	35.23
1/29/2026	34.31	35.73	34.30	35.72	157,074	35.15
1/28/2026	35.10	35.10	34.10	34.16	150,130	33.62
1/27/2026	35.76	35.76	35.16	35.17	152,828	34.61
1/26/2026	35.70	35.89	35.32	35.74	120,808	35.17