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

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	26.52	26.68	24.77	24.82	231,050	24.82
4/02/2025	26.90	27.50	26.86	27.27	135,268	27.27
4/01/2025	26.54	27.09	26.22	27.04	135,303	27.04
3/31/2025	26.53	26.77	26.50	26.58	125,201	26.58
3/28/2025	26.70	26.85	26.32	26.62	93,726	26.62
3/27/2025	27.05	27.13	26.64	26.65	61,220	26.65
3/26/2025	26.81	27.09	26.73	27.00	99,507	27.00
3/25/2025	27.25	27.33	26.73	26.78	207,848	26.78
3/24/2025	26.68	27.33	26.60	27.25	125,695	27.25
3/21/2025	26.82	27.08	26.34	26.43	323,618	26.43
3/20/2025	27.32	27.44	26.82	27.02	96,103	27.02
3/19/2025	27.45	27.64	27.06	27.53	84,793	27.53
3/18/2025	27.30	27.62	27.20	27.33	101,419	27.33
3/17/2025	27.27	27.61	27.23	27.43	212,974	27.43
3/14/2025	26.58	27.37	26.24	27.29	183,684	27.29
3/13/2025	27.50	27.60	26.06	26.51	379,167	26.51
3/12/2025	29.09	29.09	28.44	28.70	210,901	27.50
3/11/2025	28.76	28.87	28.31	28.57	214,017	27.38
3/10/2025	29.92	30.09	28.54	28.72	231,566	27.52
3/07/2025	29.39	30.05	28.94	30.05	203,854	28.79
3/06/2025	30.05	30.24	29.31	29.31	142,730	28.08
3/05/2025	29.98	30.55	29.97	30.24	145,819	28.98
3/04/2025	31.16	31.30	30.02	30.03	288,235	28.77
3/03/2025	31.26	31.61	31.13	31.27	137,435	29.96
2/28/2025	30.81	31.23	30.65	31.18	231,891	29.88
2/27/2025	31.39	31.67	30.77	30.78	180,160	29.49
2/26/2025	31.50	31.68	31.31	31.45	172,687	30.14
2/25/2025	31.53	31.80	31.39	31.63	157,037	30.31
2/24/2025	31.45	31.47	30.92	31.37	131,018	30.06
2/21/2025	32.18	32.18	31.20	31.31	151,992	30.00
2/20/2025	32.11	32.37	31.70	31.92	218,223	30.59
2/19/2025	31.77	32.05	31.37	31.99	180,262	30.65
2/18/2025	32.98	33.08	31.92	31.99	232,455	30.65
2/14/2025	32.07	33.53	32.07	33.02	321,454	31.64
2/13/2025	31.21	32.00	31.11	31.94	144,226	30.60
2/12/2025	30.64	31.09	30.61	31.03	100,723	29.73
2/11/2025	30.58	30.82	30.50	30.81	116,513	29.52
2/10/2025	30.72	30.72	30.40	30.61	76,985	29.33
2/07/2025	30.70	30.77	30.21	30.67	75,557	29.39
2/06/2025	31.00	31.16	30.46	30.66	139,373	29.38
2/05/2025	30.36	31.06	29.90	30.82	166,585	29.53
2/04/2025	30.50	30.80	30.00	30.20	294,736	28.94
2/03/2025	30.24	31.30	30.24	30.59	260,976	29.31
1/31/2025	29.40	30.75	29.40	30.61	520,057	29.33
1/30/2025	29.00	29.68	29.00	29.46	172,132	28.23
1/29/2025	28.34	28.97	28.34	28.87	157,003	27.66
1/28/2025	28.11	28.45	28.11	28.43	107,611	27.24
1/27/2025	27.70	28.56	27.70	28.17	160,843	26.99
1/24/2025	28.10	28.29	28.02	28.23	87,450	27.05
1/23/2025	28.00	28.37	28.00	28.25	119,746	27.07
1/22/2025	28.34	28.40	28.06	28.13	119,710	26.95
1/21/2025	28.34	28.77	28.30	28.48	150,929	27.29
1/17/2025	28.76	28.76	28.10	28.14	138,486	26.96
1/16/2025	28.94	28.94	28.45	28.60	130,647	27.40
1/15/2025	29.56	29.56	28.77	28.91	180,048	27.70
1/14/2025	28.97	28.98	28.41	28.88	211,742	27.67
1/13/2025	28.91	29.18	28.90	28.98	152,009	27.77
1/10/2025	29.25	29.30	28.35	28.99	180,292	27.78
1/08/2025	29.78	29.90	29.13	29.48	179,941	28.25
1/07/2025	30.23	30.40	29.66	29.87	125,686	28.62
1/06/2025	30.60	30.60	29.97	30.23	153,831	28.97