CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	43.022	43.385	42.550	42.550	41.540	342
2026-05-01	45.078	45.078	44.000	44.070	43.024	611
2026-04-30	44.795	45.460	44.490	45.460	44.381	14
2026-04-29	45.200	45.200	45.200	45.200	44.127	0
2026-04-28	45.130	45.640	45.130	45.200	44.127	247
2026-04-27	44.700	44.700	44.245	44.245	43.195	696
2026-04-24	44.745	45.150	44.010	44.950	43.883	121
2026-04-23	45.250	45.430	44.930	44.930	43.864	55
2026-04-22	43.970	44.190	43.970	44.190	43.141	8
2026-04-21	43.990	43.990	43.990	43.990	42.946	6
2026-04-20	44.200	44.200	43.746	44.150	43.102	26
2026-04-17	42.855	43.960	42.460	43.960	42.917	184
2026-04-16	42.080	42.780	42.080	42.780	41.765	9
2026-04-15	42.186	42.510	41.840	42.090	41.091	175
2026-04-14	41.560	42.300	41.560	42.210	41.208	393
2026-04-13	42.425	42.700	41.786	41.786	40.794	470
2026-04-10	42.230	43.150	42.230	42.390	41.384	1,202
2026-04-09	41.460	42.360	41.430	42.280	41.106	62
2026-04-08	41.618	42.058	41.500	42.058	40.890	163
2026-04-07	41.200	41.360	40.580	41.356	40.207	55
2026-04-02	39.370	40.555	39.200	40.555	39.428	15
2026-04-01	38.600	39.475	38.340	39.390	38.296	71
2026-03-31	38.998	39.430	37.670	38.280	37.217	1,764
2026-03-30	37.660	38.380	37.660	38.380	37.314	25
2026-03-27	38.000	38.000	37.600	37.750	36.702	7
2026-03-26	37.390	37.984	37.390	37.984	36.930	5
2026-03-25	37.120	37.480	37.120	37.240	36.206	5
2026-03-24	37.400	37.400	36.580	36.980	35.953	64
2026-03-23	38.290	38.290	37.000	37.826	36.775	47
2026-03-20	38.200	38.560	38.200	38.200	37.139	3
2026-03-19	37.010	37.830	37.010	37.360	36.322	1
2026-03-18	37.616	37.616	37.616	37.616	36.571	0
2026-03-17	37.050	38.550	37.050	37.616	36.571	214
2026-03-16	37.290	38.500	37.290	38.190	36.692	305
2026-03-13	37.650	37.650	36.950	37.215	35.755	204
2026-03-12	38.300	38.300	37.390	37.390	35.923	123
2026-03-11	38.200	38.200	37.916	37.916	36.428	8
2026-03-10	38.130	38.244	38.130	38.244	36.744	7
2026-03-09	36.960	37.490	36.960	37.490	36.019	3
2026-03-06	37.270	37.270	37.000	37.010	35.558	7
2026-03-05	37.790	37.790	37.185	37.185	35.726	7
2026-03-04	37.700	37.700	37.700	37.700	36.221	0
2026-03-03	37.790	37.990	37.410	37.760	36.279	3
2026-03-02	37.740	37.740	37.230	37.620	36.144	13
2026-02-27	38.300	38.425	37.800	38.290	36.788	413
2026-02-26	37.950	38.284	37.950	38.216	36.717	20
2026-02-25	37.800	37.850	37.800	37.800	36.317	2
2026-02-24	37.900	37.950	37.805	37.950	36.461	23
2026-02-23	38.200	38.300	37.900	38.200	36.702	16
2026-02-20	37.130	38.000	37.000	37.760	36.279	10
2026-02-19	36.310	36.310	36.310	36.310	34.886	0
2026-02-18	36.800	36.800	36.310	36.310	34.886	20
2026-02-17	34.900	36.100	34.900	35.885	34.478	19
2026-02-16	36.520	36.520	36.520	36.520	35.087	0
2026-02-13	36.520	36.520	36.520	36.520	35.087	9
2026-02-12	35.420	35.420	35.343	35.343	33.956	8
2026-02-11	36.750	36.750	35.170	35.700	34.300	4
2026-02-10	36.300	36.650	36.300	36.650	35.212	2
2026-02-09	36.600	36.800	36.500	36.800	35.356	5
2026-02-06	36.400	36.800	36.400	36.400	34.972	1

← NewerPage 3 of 5 · 256 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.