CBL & Associates Properties, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 32.900 | 33.130 | 32.430 | 32.724 | 31.009 | 59 |
| 2025-11-07 | 31.400 | 32.100 | 31.400 | 32.100 | 30.418 | 21 |
| 2025-11-06 | 30.960 | 31.210 | 30.960 | 31.210 | 29.575 | 2 |
| 2025-11-05 | 30.400 | 30.768 | 29.730 | 30.768 | 29.156 | 73 |
| 2025-11-04 | 29.700 | 30.010 | 29.270 | 29.992 | 28.421 | 4 |
| 2025-11-03 | 29.500 | 29.720 | 29.400 | 29.410 | 27.869 | 3 |
| 2025-10-31 | 29.220 | 29.220 | 28.630 | 28.720 | 27.215 | 102 |
| 2025-10-30 | 29.370 | 29.500 | 29.240 | 29.240 | 27.708 | 9 |
| 2025-10-29 | 28.880 | 29.810 | 28.880 | 29.560 | 28.011 | 1 |
| 2025-10-28 | 29.500 | 29.580 | 29.040 | 29.470 | 27.926 | 7 |
| 2025-10-27 | 29.700 | 29.800 | 29.200 | 29.490 | 27.945 | 4 |
| 2025-10-24 | 29.610 | 29.800 | 29.610 | 29.610 | 28.058 | 4 |
| 2025-10-23 | 29.790 | 29.890 | 29.790 | 29.890 | 28.324 | 0 |
| 2025-10-22 | 29.541 | 29.579 | 29.541 | 29.579 | 28.029 | 3 |
| 2025-10-21 | 29.160 | 29.770 | 28.680 | 29.540 | 27.992 | 9 |
| 2025-10-20 | 29.380 | 29.800 | 28.800 | 29.170 | 27.641 | 10 |
← NewerPage 5 of 5 · 256 trading days
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.