CBL & Associates Properties, Inc. - CBL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	30.6	30.13	30.13	30.63	29.8	144,100
October 01, 2025	30.5	30.67	30.67	30.7	30.29	80,505
September 30, 2025	29.8	30.58	30.58	30.63	29.8	166,129
September 29, 2025	30.26	29.87	29.87	30.32	29.79	132,806
September 26, 2025	29.8	30.29	30.29	30.5	29.8	90,446
September 25, 2025	29.9	29.96	29.96	29.97	29.61	93,025
September 24, 2025	30.11	29.98	29.98	30.32	29.92	113,741
September 23, 2025	30.08	30.2	30.2	30.53	30.02	95,249
September 22, 2025	30.35	30.05	30.05	30.43	29.92	156,834
September 19, 2025	31.67	30.35	30.35	31.67	30.35	245,134
September 18, 2025	31.15	31.6	31.6	31.68	31.15	84,600
September 17, 2025	31.17	31.11	31.11	31.94	31	114,500
September 16, 2025	31.48	31.17	31.17	31.6	31.08	83,800
September 15, 2025	31.69	31.6	31.6	31.84	31.49	93,519
September 12, 2025	32.46	32.09	32.09	32.46	32.07	122,644
September 11, 2025	31.9	32.5	32.5	32.69	31.81	124,700
September 10, 2025	31.9	31.74	31.74	32.1	31.73	67,900
September 09, 2025	32.42	32.01	32.01	32.45	31.94	80,007
September 08, 2025	32.1	32.35	32.35	32.44	32	134,519
September 05, 2025	31.48	32	32	32.17	31.48	91,700
September 04, 2025	31.5	31.53	31.53	31.66	31.35	83,900
September 03, 2025	31.28	31.36	31.36	31.4	31	87,417
September 02, 2025	31.55	31.32	31.32	31.6	31.24	127,700
August 29, 2025	31.8	31.85	31.85	32.1	31.55	121,100
August 28, 2025	31.45	31.74	31.74	31.78	31.22	83,034
August 27, 2025	31.07	31.39	31.39	31.5	30.81	131,100
August 26, 2025	31.51	31.15	31.15	31.65	31.13	132,700
August 25, 2025	31.68	31.54	31.54	31.7	31.4	75,206
August 22, 2025	30.28	31.75	31.75	31.87	30.26	149,900
August 21, 2025	30.45	30.2	30.2	30.6	30.13	61,138
August 20, 2025	30.74	30.54	30.54	30.74	30.35	91,146
August 19, 2025	30.38	30.69	30.69	30.74	30.32	98,518
August 18, 2025	30.44	30.29	30.29	30.7	30.22	121,000
August 15, 2025	30.1	30.38	30.38	30.44	29.9	244,847
August 14, 2025	30	30.06	30.06	30.15	29.66	113,900
August 13, 2025	29.71	30.29	30.29	30.33	29.71	160,400
August 12, 2025	28.88	29.67	29.67	29.89	28.8	203,641
August 11, 2025	28.27	28.69	28.69	28.7	28.27	131,600
August 08, 2025	28.38	28.23	28.23	28.38	28.02	101,614
August 07, 2025	28.06	28.12	28.12	28.42	27.99	161,531
August 06, 2025	28	27.96	27.96	28.01	27.59	114,600
August 05, 2025	26.9	27.95	27.95	28.13	26.9	254,602
August 04, 2025	26.65	26.78	26.78	26.95	26.54	138,713
August 01, 2025	26.99	26.56	26.56	27	26.4	211,628
July 31, 2025	27.3	27.06	27.06	27.5	26.91	168,000
July 30, 2025	27.49	27.34	27.34	27.91	27.23	136,200
July 29, 2025	27.1	27.32	27.32	27.48	27.01	89,219
July 28, 2025	27.38	27	27	27.42	27	83,001
July 25, 2025	27.5	27.36	27.36	27.53	27.2	98,732
July 24, 2025	27.5	27.39	27.39	27.67	27.33	103,531
July 23, 2025	27.55	27.62	27.62	27.86	27.42	167,900
July 22, 2025	26.9	27.42	27.42	27.52	26.9	134,600
July 21, 2025	26.55	26.8	26.8	26.96	26.55	70,243
July 18, 2025	26.98	26.45	26.45	27.13	26.45	105,037
July 17, 2025	26.3	26.84	26.84	26.97	26.3	136,212
July 16, 2025	26.27	26.37	26.37	26.57	26.1	108,500
July 15, 2025	26.61	26.19	26.19	26.75	26	121,817
July 14, 2025	26.25	26.65	26.65	26.7	26.13	128,836
July 11, 2025	25.9	26.21	26.21	26.45	25.8	113,200
July 10, 2025	25.61	26.04	26.04	26.24	25.61	128,843

CBL & Associates Properties, Inc. (CBL) NYSE