CBL & Associates Properties, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	55.000	55.000	55.000	55.000	54.375	0
2026-07-27	55.000	55.000	55.000	55.000	54.375	0
2026-07-24	55.000	55.000	55.000	55.000	54.375	0
2026-07-23	55.000	55.000	55.000	55.000	54.375	0
2026-07-22	55.000	55.000	55.000	55.000	54.375	0
2026-07-21	55.000	55.000	55.000	55.000	54.375	0
2026-07-20	55.000	55.000	55.000	55.000	54.375	0
2026-07-17	53.380	55.000	53.380	55.000	54.375	116
2026-07-16	53.169	54.556	53.169	54.450	53.831	175
2026-07-15	52.930	52.930	52.060	52.910	52.309	95
2026-07-14	52.560	52.560	52.000	52.160	51.567	2
2026-07-13	52.500	54.340	52.500	52.580	51.983	124
2026-07-10	51.000	52.990	51.000	51.370	50.786	21
2026-07-09	52.032	53.510	51.160	52.480	51.884	19
2026-07-08	52.830	54.210	52.650	52.650	52.052	29
2026-07-07	52.450	54.570	52.450	53.620	53.011	15
2026-07-06	52.160	54.030	51.950	52.840	52.240	129
2026-07-03	53.790	53.790	53.790	53.790	53.179	0
2026-07-02	55.860	55.950	53.750	53.790	53.179	276
2026-07-01	53.510	55.020	52.470	54.760	54.138	103
2026-06-30	52.990	53.490	52.560	52.900	52.299	15
2026-06-29	53.100	53.620	53.090	53.560	52.951	558
2026-06-26	53.240	54.290	52.280	52.375	51.780	418
2026-06-25	51.700	51.755	51.190	51.755	51.167	269
2026-06-24	50.495	51.400	50.170	50.340	49.768	27
2026-06-23	50.240	50.380	48.830	50.220	49.649	8
2026-06-22	47.690	49.003	47.010	48.690	48.137	64
2026-06-19	47.850	47.850	47.850	47.850	47.306	0
2026-06-18	47.910	48.040	47.420	47.850	47.306	10
2026-06-17	47.520	48.660	47.350	47.350	46.812	45
2026-06-16	47.580	48.550	46.710	47.601	47.060	37
2026-06-15	48.920	49.690	47.840	48.160	47.613	435
2026-06-12	49.420	49.790	48.720	49.640	49.076	306
2026-06-11	51.030	51.030	49.410	49.960	48.774	455
2026-06-10	50.000	51.770	50.000	50.620	49.419	109
2026-06-09	48.722	49.721	48.722	49.501	48.326	410
2026-06-08	48.305	49.990	48.270	48.300	47.154	36
2026-06-05	47.627	48.717	47.377	48.437	47.288	131
2026-06-04	47.210	47.685	47.210	47.380	46.256	36
2026-06-03	47.780	48.120	47.780	47.810	46.675	74
2026-06-02	47.899	49.000	47.899	48.550	47.398	63
2026-06-01	48.000	48.900	47.750	48.740	47.583	61
2026-05-29	48.900	48.900	47.920	47.920	46.783	11
2026-05-28	49.500	49.500	46.450	48.350	47.203	1,116
2026-05-27	47.268	47.410	47.250	47.410	46.285	2
2026-05-26	47.230	47.330	47.010	47.010	45.894	30
2026-05-22	48.440	48.440	47.290	47.290	46.168	13
2026-05-21	47.440	47.840	47.010	47.840	46.705	1,695
2026-05-20	46.198	46.750	46.198	46.750	45.641	16
2026-05-19	45.611	46.970	45.611	46.460	45.357	11
2026-05-18	46.140	47.100	46.000	46.270	45.172	43
2026-05-15	46.522	46.522	45.260	46.230	45.133	9
2026-05-14	46.170	46.170	45.360	46.110	45.016	22
2026-05-13	46.492	46.702	45.700	46.000	44.908	123
2026-05-12	46.853	46.950	46.060	46.570	45.465	45
2026-05-11	47.780	48.840	46.510	46.510	45.406	154
2026-05-08	45.320	47.591	45.044	47.559	46.430	464
2026-05-07	43.920	44.990	43.920	44.050	43.005	319
2026-05-06	44.276	44.890	43.410	43.900	42.858	395
2026-05-05	44.000	44.070	40.030	43.770	42.731	57

← NewerPage 2 of 21 · 1,220 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.