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 $2,469.12 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,877.47, while $1000 invested 1 year ago would be worth $2,044.9. This corresponds to total returns of 146.91%, 187.75%, 104.49%, respectively, with annualized returns of 21.23%, 42.19%, 104.49%.

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 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
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