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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	25.74	25.58	25.58	26.05	25.55	124,056
July 08, 2025	25.69	25.7	25.7	26	25.54	109,700
July 07, 2025	26.1	25.55	25.55	26.48	25.53	132,200
July 03, 2025	26	26.2	26.2	26.3	26	98,247
July 02, 2025	25.9	25.88	25.88	26.01	25.7	216,400
July 01, 2025	25.36	25.84	25.84	26.36	25.3	171,241
June 30, 2025	25.95	25.39	25.39	25.95	25.37	181,429
June 27, 2025	25.75	25.89	25.89	26.09	25.56	545,900
June 26, 2025	25.3	25.7	25.7	25.72	25.2	107,001
June 25, 2025	25.78	25.14	25.14	25.78	25.11	228,200
June 24, 2025	25.72	25.87	25.87	26.04	25.6	121,721
June 23, 2025	25.4	25.61	25.61	25.76	25.12	96,118
June 20, 2025	25.94	25.49	25.49	26.04	25.47	216,100
June 18, 2025	25.21	25.79	25.79	26.27	25.21	188,400

CBL & Associates Properties, Inc. (CBL) NYSE