CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	35.990	35.990	35.990	35.990	34.578	14
2026-02-04	36.940	36.940	36.375	36.375	34.948	4
2026-02-03	37.400	37.400	36.214	36.214	34.794	93
2026-02-02	35.900	36.490	35.830	36.490	35.059	270
2026-01-30	35.600	35.600	34.886	34.886	33.517	101
2026-01-29	34.110	34.614	34.110	34.614	33.256	60
2026-01-28	35.000	35.000	34.520	34.520	33.166	6
2026-01-27	35.445	35.445	35.445	35.445	34.054	0
2026-01-26	35.535	35.700	35.423	35.445	34.054	26
2026-01-23	35.970	35.970	35.625	35.625	34.228	10
2026-01-22	36.285	36.570	36.220	36.355	34.929	43
2026-01-21	35.720	35.885	35.720	35.885	34.478	256
2026-01-20	35.300	35.665	35.300	35.300	33.915	14
2026-01-19	35.883	35.883	35.883	35.883	34.475	0
2026-01-16	36.310	36.310	35.883	35.883	34.475	110
2026-01-15	37.790	37.790	37.046	37.086	35.631	260
2026-01-14	37.670	37.670	37.556	37.556	36.082	14
2026-01-13	37.800	37.800	37.795	37.795	36.312	33
2026-01-12	37.922	37.922	37.922	37.922	36.435	0
2026-01-09	38.070	38.070	37.922	37.922	36.435	40
2026-01-08	37.687	38.310	37.687	38.310	36.807	20
2026-01-07	37.900	37.900	37.900	37.900	36.413	12
2026-01-06	37.364	37.675	37.364	37.675	36.197	19
2026-01-05	36.670	36.790	36.670	36.670	35.232	3
2026-01-02	36.730	36.730	36.730	36.730	35.289	0
2025-12-31	36.730	36.730	36.730	36.730	35.289	0
2025-12-30	37.250	37.250	36.730	36.730	35.289	13
2025-12-29	36.845	36.845	36.845	36.845	35.400	0
2025-12-24	36.710	36.845	36.710	36.845	35.400	6
2025-12-23	36.860	36.860	36.860	36.860	35.414	5
2025-12-22	37.000	37.286	36.900	37.155	35.697	153
2025-12-19	38.010	38.010	38.010	38.010	36.519	1
2025-12-18	37.940	37.940	37.940	37.940	36.452	2
2025-12-17	37.516	37.556	37.516	37.556	36.082	22
2025-12-16	37.490	37.745	36.810	37.745	36.264	204
2025-12-15	37.320	37.475	37.320	37.475	36.005	40
2025-12-12	37.290	37.290	37.290	37.290	35.827	0
2025-12-11	36.000	36.390	36.000	36.325	34.900	43
2025-12-10	35.820	35.820	35.700	35.757	34.355	144
2025-12-09	35.010	35.785	35.010	35.785	34.381	13
2025-12-08	35.850	35.850	35.310	35.470	34.079	315
2025-12-05	35.500	35.960	34.930	35.430	34.040	265
2025-12-04	34.430	34.430	34.430	34.430	33.079	0
2025-12-03	32.900	34.468	32.900	34.430	33.079	34
2025-12-02	33.700	33.700	33.500	33.500	32.186	1
2025-12-01	32.700	33.480	32.700	33.384	32.075	4
2025-11-28	33.500	33.950	32.870	33.311	32.005	22
2025-11-27	33.399	33.399	33.399	33.399	32.089	0
2025-11-26	33.144	33.399	33.144	33.399	32.089	7
2025-11-25	32.691	32.990	32.020	32.900	31.609	32
2025-11-24	33.186	33.188	32.570	32.814	31.094	87
2025-11-21	32.413	32.413	32.200	32.413	30.715	67
2025-11-20	32.418	32.418	32.418	32.418	30.719	145
2025-11-19	31.490	32.113	31.490	32.030	30.352	6
2025-11-18	31.610	31.810	31.610	31.810	30.143	0
2025-11-17	32.420	32.850	32.420	32.850	31.129	1
2025-11-14	32.360	32.690	31.800	32.280	30.588	2
2025-11-13	32.700	33.086	32.510	32.520	30.816	19
2025-11-12	32.600	32.600	32.570	32.570	30.863	38
2025-11-11	32.200	33.000	32.200	32.834	31.113	44

← NewerPage 4 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.