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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	32.6	32.78	32.78	32.88	32.4	120,506
November 11, 2025	32.2	32.7	32.7	33.16	32.2	162,700
November 10, 2025	32.9	32.08	32.08	32.9	32.05	134,200
November 07, 2025	31.57	32.8	32.8	32.96	31.5	348,339
November 06, 2025	31.02	31.45	31.45	31.58	30.99	95,500
November 05, 2025	30.4	30.75	30.75	31	30.26	124,948
November 04, 2025	29.7	30.35	30.35	30.38	29.61	133,000
November 03, 2025	29.5	29.82	29.82	29.87	29.27	68,210
October 31, 2025	29.22	29.57	29.57	29.68	29.07	72,800
October 30, 2025	29.37	29.28	29.28	29.6	29.22	48,500
October 29, 2025	29.38	29.42	29.42	29.71	29.24	80,982
October 28, 2025	29.5	29.42	29.42	29.55	29.29	60,651
October 27, 2025	29.7	29.65	29.65	29.75	29.5	60,500
October 24, 2025	29.77	29.62	29.62	29.8	29.58	59,200
October 23, 2025	29.9	29.6	29.6	29.9	29.55	64,796
October 22, 2025	29.67	29.87	29.87	29.89	29.31	86,631
October 21, 2025	29.16	29.58	29.58	29.8	29.1	85,200
October 20, 2025	29.38	29.11	29.11	29.4	28.86	87,727
October 17, 2025	29	29.23	29.23	29.6	29	111,015
October 16, 2025	29.8	29.14	29.14	29.8	28.93	89,100
October 15, 2025	29.21	29.77	29.77	29.8	29.21	88,533
October 14, 2025	28.74	29.13	29.13	29.19	28.62	84,931
October 13, 2025	28.28	28.93	28.93	29	28.24	123,640
October 10, 2025	29.07	28.1	28.1	29.16	28.04	111,148
October 09, 2025	28.9	29.05	29.05	29.16	28.82	109,607
October 08, 2025	29.1	28.96	28.96	29.24	28.88	111,714
October 07, 2025	29.05	29.16	29.16	29.5	29.05	111,700
October 06, 2025	30	29.06	29.06	30.08	29.05	149,984
October 03, 2025	30.2	29.93	29.93	30.5	29.9	92,000
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

CBL & Associates Properties, Inc. (CBL) NYSE