CBL & Associates Properties, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 29.540 | 30.100 | 29.540 | 29.900 | 27.937 | 1,019 |
| 2025-08-14 | 30.010 | 30.010 | 30.010 | 30.010 | 28.040 | 1 |
| 2025-08-13 | 29.958 | 29.958 | 29.958 | 29.958 | 27.992 | 20 |
| 2025-08-12 | 28.880 | 29.627 | 28.880 | 29.627 | 27.683 | 53 |
| 2025-08-11 | 28.270 | 28.740 | 28.270 | 28.740 | 26.854 | 2 |
| 2025-08-08 | 28.380 | 28.380 | 28.380 | 28.380 | 26.517 | 23 |
| 2025-08-07 | 28.265 | 28.280 | 28.240 | 28.240 | 26.387 | 503 |
| 2025-08-06 | 28.000 | 28.000 | 27.646 | 27.646 | 25.831 | 74 |
| 2025-08-05 | 27.491 | 27.491 | 27.340 | 27.340 | 25.545 | 3 |
| 2025-08-04 | 26.650 | 26.750 | 26.650 | 26.750 | 24.994 | 38 |
| 2025-08-01 | 26.856 | 26.856 | 26.510 | 26.510 | 24.770 | 138 |
| 2025-07-31 | 27.300 | 27.300 | 27.300 | 27.300 | 25.508 | 20 |
| 2025-07-30 | 27.490 | 27.510 | 27.360 | 27.510 | 25.704 | 6 |
| 2025-07-29 | 27.190 | 27.270 | 26.390 | 27.270 | 25.480 | 399 |
| 2025-07-28 | 27.215 | 27.480 | 27.215 | 27.280 | 25.490 | 12 |
| 2025-07-25 | 27.395 | 27.550 | 27.210 | 27.210 | 25.424 | 357 |
| 2025-07-24 | 28.140 | 28.140 | 28.140 | 28.140 | 26.293 | 367 |
| 2025-07-23 | 27.550 | 27.800 | 27.440 | 27.647 | 25.833 | 30 |
| 2025-07-22 | 26.610 | 26.610 | 26.610 | 26.610 | 24.863 | 0 |
| 2025-07-21 | 26.550 | 26.610 | 26.550 | 26.610 | 24.863 | 2 |
| 2025-07-18 | 26.870 | 26.870 | 26.506 | 26.506 | 24.766 | 32 |
| 2025-07-17 | 26.790 | 26.790 | 26.790 | 26.790 | 25.032 | 8 |
| 2025-07-16 | 26.270 | 26.391 | 26.270 | 26.391 | 24.658 | 3 |
| 2025-07-15 | 26.610 | 26.610 | 26.610 | 26.610 | 24.863 | 75 |
| 2025-07-14 | 26.250 | 26.391 | 26.250 | 26.391 | 24.658 | 62 |
| 2025-07-11 | 25.900 | 26.365 | 25.900 | 26.365 | 24.634 | 392 |
| 2025-07-10 | 25.610 | 25.610 | 25.610 | 25.610 | 23.929 | 85 |
| 2025-07-09 | 25.689 | 25.689 | 25.689 | 25.689 | 24.003 | 0 |
| 2025-07-08 | 25.719 | 25.719 | 25.689 | 25.689 | 24.003 | 9 |
| 2025-07-07 | 26.100 | 26.200 | 25.961 | 25.961 | 24.257 | 22 |
| 2025-07-04 | 26.216 | 26.216 | 26.216 | 26.216 | 24.495 | 0 |
| 2025-07-03 | 26.000 | 26.216 | 26.000 | 26.216 | 24.495 | 21 |
| 2025-07-02 | 25.900 | 25.900 | 25.900 | 25.900 | 24.200 | 2 |
| 2025-07-01 | 25.360 | 25.769 | 25.360 | 25.769 | 24.078 | 11 |
| 2025-06-30 | 25.950 | 25.950 | 25.639 | 25.639 | 23.956 | 7 |
| 2025-06-27 | 25.891 | 25.891 | 25.891 | 25.891 | 24.191 | 2 |
| 2025-06-26 | 25.459 | 25.681 | 25.459 | 25.681 | 23.995 | 5 |
| 2025-06-25 | 25.780 | 25.780 | 25.780 | 25.780 | 24.088 | 60 |
| 2025-06-24 | 25.881 | 25.921 | 25.839 | 25.921 | 24.219 | 8 |
| 2025-06-23 | 25.400 | 25.491 | 25.400 | 25.491 | 23.818 | 19 |
| 2025-06-20 | 25.940 | 26.081 | 25.940 | 26.081 | 24.369 | 3 |
| 2025-06-19 | 26.075 | 26.075 | 26.075 | 26.075 | 24.364 | 0 |
| 2025-06-18 | 25.505 | 26.090 | 25.505 | 26.075 | 24.364 | 1,723 |
| 2025-06-17 | 24.806 | 24.806 | 24.806 | 24.806 | 23.178 | 0 |
| 2025-06-16 | 24.560 | 24.818 | 24.560 | 24.806 | 23.178 | 21 |
| 2025-06-13 | 24.360 | 24.524 | 24.360 | 24.524 | 22.914 | 12 |
| 2025-06-12 | 25.170 | 25.170 | 25.170 | 25.170 | 23.144 | 1 |
| 2025-06-11 | 25.610 | 25.881 | 25.610 | 25.881 | 23.798 | 30 |
| 2025-06-10 | 26.000 | 26.191 | 25.909 | 26.152 | 24.047 | 20 |
| 2025-06-09 | 25.730 | 26.044 | 25.600 | 25.993 | 23.901 | 111 |
| 2025-06-06 | 25.180 | 25.180 | 25.180 | 25.180 | 23.153 | 2 |
| 2025-06-05 | 25.030 | 25.030 | 24.800 | 24.919 | 22.913 | 5 |
| 2025-06-04 | 24.900 | 25.024 | 24.900 | 25.024 | 23.010 | 18 |
| 2025-06-03 | 25.191 | 25.305 | 25.150 | 25.305 | 23.268 | 34 |
| 2025-06-02 | 25.100 | 25.281 | 25.100 | 25.165 | 23.140 | 53 |
| 2025-05-30 | 25.070 | 25.242 | 25.070 | 25.242 | 23.210 | 6 |
| 2025-05-29 | 24.900 | 25.125 | 24.826 | 25.125 | 23.103 | 45 |
| 2025-05-28 | 24.800 | 25.021 | 24.628 | 25.021 | 23.007 | 53 |
| 2025-05-27 | 24.630 | 24.691 | 24.630 | 24.691 | 22.704 | 74 |
| 2025-05-23 | 24.016 | 24.478 | 24.016 | 24.375 | 22.413 | 130 |
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.