CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	31.512	31.760	31.507	31.650	27.885	417
2025-02-24	31.450	31.450	31.034	31.231	27.516	77
2025-02-21	32.060	32.060	31.252	31.465	27.722	1,345
2025-02-20	32.110	32.295	32.098	32.098	28.280	62
2025-02-19	31.998	31.998	31.596	31.596	27.838	13
2025-02-18	32.980	33.140	32.185	32.185	28.357	126
2025-02-17	33.310	33.310	33.310	33.310	29.348	0
2025-02-14	32.088	33.310	31.920	33.310	29.348	406
2025-02-13	31.210	31.540	31.200	31.540	27.788	276
2025-02-12	30.570	30.740	30.570	30.730	27.075	13
2025-02-11	30.529	30.700	30.490	30.490	26.863	28
2025-02-10	30.720	30.730	30.230	30.340	26.731	9
2025-02-07	30.700	30.700	30.300	30.411	26.794	32
2025-02-06	31.000	31.084	30.790	31.084	27.386	336
2025-02-05	30.311	30.760	29.950	30.760	27.101	206
2025-02-04	30.500	30.600	29.970	29.970	26.405	16
2025-02-03	30.211	31.162	30.211	30.955	27.273	288
2025-01-31	29.180	30.320	29.180	30.310	26.705	12
2025-01-30	28.460	29.664	28.460	29.664	26.136	354
2025-01-29	28.613	28.690	28.613	28.613	25.210	6
2025-01-28	27.860	28.260	27.860	28.255	24.894	32
2025-01-27	28.385	28.385	28.305	28.305	24.938	220
2025-01-24	28.010	28.290	27.870	28.018	24.686	291
2025-01-23	27.800	28.370	27.800	28.129	24.783	2,561
2025-01-22	28.250	28.250	28.200	28.201	24.847	24
2025-01-21	28.564	28.750	28.000	28.583	25.183	17
2025-01-20	28.760	28.760	28.760	28.760	25.339	0
2025-01-17	28.760	28.760	28.760	28.760	25.339	43
2025-01-16	28.652	28.652	28.652	28.652	25.244	270
2025-01-15	28.680	28.950	28.680	28.950	25.507	0
2025-01-14	28.630	28.700	28.460	28.600	25.198	209
2025-01-13	28.850	29.180	28.850	28.961	25.516	44
2025-01-10	29.290	29.290	28.400	28.400	25.022	384
2025-01-09	29.400	29.400	29.400	29.400	25.903	0
2025-01-08	29.780	29.877	29.400	29.400	25.903	1,027
2025-01-07	30.230	30.230	29.903	29.903	26.346	169
2025-01-06	30.121	30.392	30.121	30.392	26.777	117
2025-01-03	30.330	30.330	30.330	30.330	26.722	0
2025-01-02	29.980	29.980	29.980	29.980	26.414	0
2024-12-31	29.811	29.811	29.811	29.811	26.265	21
2024-12-30	29.500	29.500	29.500	29.500	25.991	20
2024-12-27	30.365	30.450	30.035	30.063	26.487	80
2024-12-24	29.720	29.720	29.390	29.390	25.894	545
2024-12-23	29.400	29.419	28.972	29.049	25.594	312
2024-12-20	30.000	30.430	30.000	30.159	26.572	1,701
2024-12-19	29.560	29.560	29.560	29.560	26.044	0
2024-12-18	30.800	31.300	30.800	31.287	27.565	135
2024-12-17	31.810	31.810	31.810	31.810	28.026	0
2024-12-16	31.300	31.300	31.300	31.300	27.577	5
2024-12-13	31.010	31.010	31.010	31.010	27.321	0
2024-12-12	30.930	31.080	30.930	31.080	27.383	7
2024-12-11	30.765	30.765	30.708	30.708	27.056	22
2024-12-10	30.955	31.162	30.906	31.160	27.454	151
2024-12-09	31.305	31.600	31.000	31.246	27.529	1,448
2024-12-06	31.185	31.185	30.950	30.961	27.278	44
2024-12-05	31.940	32.020	31.689	31.689	27.919	150
2024-12-04	31.610	31.773	31.300	31.300	27.577	659
2024-12-03	31.879	31.879	31.617	31.649	27.885	136
2024-12-02	31.010	31.480	30.465	31.289	27.567	1,182
2024-11-29	31.400	31.410	31.400	31.400	27.665	152

← NewerPage 8 of 21 · 1,221 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.