CBL & Associates Properties, Inc. (CBL) NYSE

Currency In USD

CBL Historical Return

If you invested $1000 in CBL & Associates Properties, Inc. (CBL) since IPO date, it would be worth $2,768.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3,268.93, while $1000 invested 1 year ago would be worth $2,280.89. This corresponds to total returns of 176.8%, 226.89%, 128.09%, respectively, with annualized returns of 23.9%, 48.36%, 128.09%.

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
July 31, 2026	58.64	58.71	58.71	58.91	57.12	292,520
July 30, 2026	59.47	58.28	58.28	59.47	58.06	242,959
July 29, 2026	60	59.32	59.32	60.4	58.94	343,190
July 28, 2026	58.93	60.05	60.05	60.18	58.5	430,757
July 27, 2026	57.49	58.41	58.41	58.64	57.33	281,127
July 23, 2026	56.35	55.98	55.98	56.78	55.11	284,076
July 22, 2026	55.25	56.91	56.91	56.94	54.2	276,541
July 21, 2026	55.99	55.53	55.53	56.51	54.5	331,577
July 20, 2026	55.37	55.55	55.55	55.93	54.58	437,777
July 17, 2026	53.9	55.27	55.27	55.46	53.56	325,100
July 16, 2026	53.28	54.22	54.22	54.81	53.24	258,099
July 15, 2026	52.29	53.08	53.08	53.44	52.29	219,618
July 14, 2026	52.18	52.41	52.41	53.59	51.73	224,512
July 13, 2026	52.63	51.7	51.7	53.68	51.41	178,559
July 10, 2026	52.17	52.37	52.37	52.62	51.62	173,661
July 09, 2026	52.14	52.19	52.19	53.33	51.75	266,393
July 08, 2026	53.48	51.88	51.88	54.02	51.49	295,212
July 07, 2026	53.09	53.53	53.53	54.44	52.85	375,307
July 06, 2026	52.21	52.9	52.9	53.96	52.09	349,702
July 02, 2026	55.13	52.63	52.63	55.78	52.09	470,751
July 01, 2026	53.38	55.28	55.28	55.41	53.16	520,409
June 30, 2026	53	53.09	53.09	53.53	52.41	384,636
June 29, 2026	53.2	53.27	53.27	53.64	52.73	302,894
June 26, 2026	53.2	53.43	53.43	53.48	52.07	894,977
June 25, 2026	51.21	52.82	52.82	53.09	51.18	451,217
June 24, 2026	50.39	50.99	50.99	51.23	49.94	309,381
June 23, 2026	49.6	50.09	50.09	50.5	49.45	312,801
June 22, 2026	47.46	49.6	49.6	49.67	47.34	526,618
June 18, 2026	47.72	47.4	47.4	48.14	47.16	385,695
June 17, 2026	47.84	47.24	47.24	48.15	46.49	349,981
June 16, 2026	48	48.14	48.14	48.3	47.16	228,486
June 15, 2026	49.55	47.81	47.81	49.98	47.57	263,326
June 12, 2026	49.43	49.7	49.7	49.75	49.11	205,851
June 11, 2026	50.43	49.75	49.75	50.98	49.41	252,072
June 10, 2026	50.23	50.07	50.07	50.83	50.04	227,908
June 09, 2026	48.48	49.76	49.76	49.85	48.48	287,028
June 08, 2026	48.51	48.01	48.01	48.85	47.74	143,947
June 05, 2026	47.39	48.43	48.43	48.81	47.15	166,007
June 04, 2026	47.69	47.53	47.53	48.26	46.8	305,020
June 03, 2026	48.02	47.48	47.48	48.77	47.1	166,985
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