CBL & Associates Properties, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 48.790 | 49.190 | 47.740 | 49.000 | 49.000 | 3 |
| 2026-10-19 | 49.058 | 49.820 | 48.310 | 48.400 | 48.400 | 815 |
| 2026-10-16 | 49.108 | 49.450 | 48.910 | 49.450 | 49.450 | 15 |
| 2026-10-15 | 48.340 | 48.900 | 48.340 | 48.500 | 48.500 | 3 |
| 2026-10-14 | 49.250 | 49.250 | 46.140 | 47.690 | 47.690 | 15 |
| 2026-10-13 | 49.660 | 49.660 | 48.100 | 48.260 | 48.260 | 1 |
| 2026-10-12 | 49.020 | 49.020 | 48.050 | 48.600 | 48.600 | 0 |
| 2026-10-09 | 49.750 | 49.750 | 48.670 | 49.000 | 49.000 | 10 |
| 2026-10-08 | 47.430 | 49.660 | 47.430 | 49.660 | 49.660 | 10 |
| 2026-10-07 | 49.846 | 49.990 | 47.038 | 48.310 | 48.310 | 927 |
| 2026-10-06 | 55.660 | 55.660 | 50.269 | 50.330 | 50.330 | 264 |
| 2026-10-05 | 56.150 | 56.150 | 52.890 | 54.730 | 54.730 | 41 |
| 2026-10-02 | 55.640 | 55.640 | 53.680 | 54.640 | 54.640 | 3 |
| 2026-10-01 | 53.199 | 55.020 | 53.199 | 53.660 | 53.660 | 9 |
| 2026-09-30 | 54.320 | 54.320 | 52.349 | 53.410 | 53.410 | 24 |
| 2026-09-29 | 51.780 | 51.780 | 51.780 | 51.780 | 51.780 | 0 |
| 2026-09-28 | 52.990 | 52.990 | 51.470 | 52.150 | 52.150 | 82 |
| 2026-09-25 | 52.539 | 52.950 | 51.080 | 51.590 | 51.590 | 3 |
| 2026-09-24 | 52.290 | 53.870 | 52.190 | 52.350 | 52.350 | 0 |
| 2026-09-23 | 53.661 | 53.661 | 52.500 | 52.500 | 52.500 | 6 |
| 2026-09-22 | 53.990 | 55.610 | 53.360 | 53.480 | 53.480 | 70 |
| 2026-09-21 | 53.350 | 55.100 | 52.960 | 53.920 | 53.920 | 2 |
| 2026-09-18 | 54.290 | 54.290 | 53.870 | 53.870 | 53.870 | 0 |
| 2026-09-17 | 52.060 | 54.400 | 52.060 | 53.960 | 53.960 | 1 |
| 2026-09-16 | 52.680 | 53.550 | 52.520 | 53.005 | 53.005 | 32 |
| 2026-09-15 | 53.825 | 53.825 | 52.250 | 52.900 | 52.900 | 80 |
| 2026-09-14 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-09-11 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-09-10 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-09-09 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-09-08 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-09-07 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-09-04 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-09-03 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-09-02 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-09-01 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-31 | 54.646 | 56.140 | 53.528 | 53.690 | 53.080 | 332 |
| 2026-08-28 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-27 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-26 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-25 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-24 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-21 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-20 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-19 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-18 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-17 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-14 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-13 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-12 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-11 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-10 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-07 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-06 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-05 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-04 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-08-03 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-07-31 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-07-30 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
| 2026-07-29 | 55.000 | 55.000 | 55.000 | 55.000 | 54.375 | 0 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.6250 USD |
| 2026-06-12 | 0.6250 USD |
| 2026-04-10 | 0.1750 USD |
| 2026-03-17 | 0.4500 USD |
| 2025-11-25 | 0.4500 USD |
| 2025-09-15 | 0.4500 USD |
| 2025-06-13 | 0.4000 USD |
| 2025-03-13 | 1.2000 USD |
| 2024-11-25 | 0.4000 USD |
| 2024-09-13 | 0.4000 USD |
| 2024-06-13 | 0.4000 USD |
| 2024-03-14 | 0.4000 USD |
| 2023-12-11 | 0.3750 USD |
| 2023-09-14 | 0.3750 USD |
| 2023-06-13 | 0.3750 USD |
| 2023-03-14 | 0.3750 USD |
| 2022-12-09 | 2.2000 USD |
| 2022-11-30 | 0.2500 USD |
| 2022-09-14 | 0.2500 USD |
| 2022-07-08 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.