CBL & Associates Properties, Inc. (CBL) NYSE

48.49

+0.13(+0.27%)

Updated at June 02 04:00PM

Currency In USD

CBL Historical Return

If you invested $1000 in CBL & Associates Properties, Inc. (CBL) since IPO date, it would be worth $2,286.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,569.69, while $1000 invested 1 year ago would be worth $2,042.54. This corresponds to total returns of 128.62%, 156.97%, 104.25%, respectively, with annualized returns of 19.77%, 36.93%, 104.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	48.14	48.49	48.49	48.8	48	205,538
June 01, 2026	48	48.36	48.36	49.02	47.32	240,982
May 29, 2026	48.36	48.09	48.09	48.9	47.31	234,784
May 28, 2026	47.84	48.3	48.3	49.18	47.24	209,753
May 27, 2026	47.41	47.81	47.81	47.81	46.6	616,483
May 26, 2026	47.25	47.19	47.19	47.85	46.77	268,282
May 22, 2026	48	47.23	47.23	48.15	47	27,313
May 21, 2026	47.44	47.97	47.97	48.1	47.15	271,285
May 20, 2026	46.43	47.72	47.72	47.74	46.02	241,804
May 19, 2026	45.84	46.14	46.14	46.92	45.29	97,604
May 18, 2026	46.76	46.16	46.16	47	45.85	140,843
May 15, 2026	46.29	46.6	46.6	46.73	45.36	198,958
May 14, 2026	45.94	46.25	46.25	46.29	45.3	205,936
May 13, 2026	46.47	45.79	45.79	46.6	45.01	192,083
May 12, 2026	46.62	46.57	46.57	46.85	45.4	243,037
May 11, 2026	47.61	46.42	46.42	48.62	46.38	169,743
May 08, 2026	44.82	47.35	47.35	47.99	44.78	333,460
May 07, 2026	44.04	43.95	43.95	44.99	43.25	134,524
May 06, 2026	44.21	44.14	44.14	44.77	43.87	139,229
May 05, 2026	43.59	43.78	43.78	44.25	43.12	273,358
May 04, 2026	43.32	43.31	43.31	43.46	42.51	203,166
May 01, 2026	45.01	43.5	43.5	45.01	43.27	248,824
April 30, 2026	44.97	45.02	45.02	45.86	44.83	362,817
April 29, 2026	44.87	44.97	44.97	45.23	44.6	365,507
April 28, 2026	45.59	45.11	45.11	45.67	44.78	223,490
April 27, 2026	44.31	45.14	45.14	45.37	43.82	119,468
April 24, 2026	44.81	44.35	44.35	45.15	44.19	103,161
April 23, 2026	44.94	45.03	45.03	45.45	44.67	139,567
April 22, 2026	43.97	44.7	44.7	44.85	43.76	216,105
April 21, 2026	43.99	43.92	43.92	44.41	43.75	146,966
April 20, 2026	43.75	44	44	44.26	43.75	103,297
April 17, 2026	43.25	43.86	43.86	44.23	43.25	106,109
April 16, 2026	42.08	43	43	43.02	42.08	105,142
April 15, 2026	42.19	42.32	42.32	42.37	41.84	139,493
April 14, 2026	41.71	42.38	42.38	42.64	41.38	147,066
April 13, 2026	42.6	41.88	41.88	42.6	41.31	174,668
April 10, 2026	42.44	42.68	42.68	43.21	42.02	168,047
April 09, 2026	41.43	42.68	42.68	42.96	41.43	286,340
April 08, 2026	41.5	41.66	41.66	42.15	41.4	212,987
April 07, 2026	40.98	40.99	40.99	41.49	40.1	184,714
April 06, 2026	40.6	41.01	41.01	41.4	40.4	196,786
April 02, 2026	39.37	40.4	40.4	40.56	39.15	160,404
April 01, 2026	38.6	39.38	39.38	39.62	38.36	169,788
March 31, 2026	39	38.43	38.43	39.3	37.77	242,931
March 30, 2026	38	38.59	38.59	38.6	37.6	113,393
March 27, 2026	37.6	37.49	37.49	37.86	37.4	102,975
March 26, 2026	37.39	37.82	37.82	37.98	37.3	100,334
March 25, 2026	37.12	37.41	37.41	37.56	36.71	127,579
March 24, 2026	37.2	36.99	36.99	37.3	36.26	162,341
March 23, 2026	38.29	37.5	37.5	38.4	37.34	230,933
March 20, 2026	38.2	37.15	37.15	38.2	36.91	566,550
March 19, 2026	37.15	38.04	38.04	38.09	37.15	219,026
March 18, 2026	37.58	37.42	37.42	37.97	37.24	170,005
March 17, 2026	37.84	37.63	37.63	38.6	37.53	155,806
March 16, 2026	37.29	37.84	37.39	38.18	37.2	126,511
March 13, 2026	37.52	36.92	36.48	37.65	36.89	124,254
March 12, 2026	37.9	37.13	36.69	38.21	37	163,085
March 11, 2026	38.2	38.2	37.75	38.3	37.76	95,948
March 10, 2026	38.13	38.23	37.78	38.97	38.08	139,981
March 09, 2026	36.67	38.21	37.76	38.25	36.6	172,022