CBL & Associates Properties, Inc. historical data

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

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
2025-10-17	29.000	29.230	28.440	29.230	27.698	18
2025-10-16	29.900	29.900	29.200	29.340	27.803	1
2025-10-15	29.210	29.770	28.900	29.679	28.124	370
2025-10-14	29.410	29.410	28.800	29.108	27.582	49
2025-10-13	28.280	28.640	28.200	28.640	27.139	11
2025-10-10	29.100	29.250	28.300	28.300	26.817	113
2025-10-09	28.540	29.310	28.540	29.020	27.499	4
2025-10-08	29.100	29.290	28.930	29.150	27.622	13
2025-10-07	29.050	29.200	29.050	29.200	27.670	8
2025-10-06	30.000	30.100	29.457	29.457	27.914	39
2025-10-03	30.379	30.780	29.600	30.211	28.628	146
2025-10-02	30.600	30.750	29.853	29.853	28.288	45
2025-10-01	30.500	31.090	30.340	30.350	28.760	13
2025-09-30	29.800	30.080	29.800	29.991	28.419	26
2025-09-29	30.389	30.420	30.050	30.289	28.702	21
2025-09-26	30.500	30.500	29.820	30.360	28.769	12
2025-09-25	29.900	30.050	29.300	29.905	28.338	15
2025-09-24	30.290	30.390	30.030	30.050	28.475	19
2025-09-23	30.080	30.570	30.000	30.480	28.883	7
2025-09-22	30.350	30.460	30.021	30.141	28.561	50
2025-09-19	31.670	32.220	31.080	31.200	29.565	5
2025-09-18	31.150	31.680	31.100	31.510	29.859	25
2025-09-17	31.300	31.890	31.100	31.411	29.765	7
2025-09-16	31.640	31.640	30.890	31.100	29.470	51
2025-09-15	31.725	31.970	31.230	31.780	30.115	357
2025-09-12	32.460	32.500	32.220	32.220	30.105	23
2025-09-11	31.900	32.270	31.779	32.140	30.030	87
2025-09-10	31.900	32.032	31.900	31.990	29.890	41
2025-09-09	32.350	32.474	32.142	32.368	30.244	148
2025-09-08	32.250	32.406	32.100	32.282	30.163	360
2025-09-05	31.911	31.911	31.911	31.911	29.816	1
2025-09-04	31.500	31.500	31.500	31.500	29.432	1
2025-09-03	31.014	31.014	31.014	31.014	28.979	2
2025-09-02	31.550	31.589	31.550	31.589	29.515	53
2025-09-01	31.900	31.900	31.900	31.900	29.806	0
2025-08-29	31.800	31.900	31.800	31.900	29.806	74
2025-08-28	31.450	31.539	31.401	31.539	29.468	6
2025-08-27	31.479	31.479	31.479	31.479	29.412	0
2025-08-26	31.510	31.589	31.479	31.479	29.412	12
2025-08-22	31.825	31.825	31.612	31.612	29.537	17
2025-08-21	30.450	30.450	29.910	30.420	28.423	9
2025-08-20	30.740	30.769	30.411	30.489	28.488	10
2025-08-19	30.255	30.255	30.255	30.255	28.269	0
2025-08-18	30.440	30.440	30.255	30.255	28.269	210

← NewerPage 5 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.