CBL
CBL & Assoc REIT (CBL)
NYSE
$58.55+$0.09 (+0.15%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $1.8B
    Market Cap
  • 131.03%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +11.08%
    Low Price$51.70
    High Price$60.05
  • 3 Months
    +36.10%
    Low Price$43.40
    High Price$60.05
  • 1 Year
    +131.03%
    Low Price$25.30
    High Price$60.05
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
59.16
59.33
58.16
58.46
-0.43%
341,041
07/31/2026
58.64
58.91
57.12
58.71
+0.74%
292,538
07/30/2026
59.47
59.47
58.06
58.28
-1.75%
243,094
07/29/2026
60.00
60.40
58.94
59.32
-1.22%
343,325
07/28/2026
58.93
60.18
58.50
60.05
+2.81%
429,952
07/27/2026
57.49
58.64
57.33
58.41
+1.46%
281,149
07/24/2026
56.29
57.84
55.61
57.57
+2.84%
246,519
07/23/2026
56.35
56.78
55.11
55.98
-1.63%
284,082
07/22/2026
55.25
56.94
54.20
56.91
+2.49%
276,797
07/21/2026
55.99
56.51
54.50
55.53
-0.04%
331,578
07/20/2026
55.37
55.93
54.58
55.55
+0.51%
437,777
07/17/2026
53.90
55.46
53.56
55.27
+1.94%
325,100
07/16/2026
53.28
54.81
53.24
54.22
+2.15%
258,112
07/15/2026
52.29
53.44
52.29
53.08
+1.28%
224,584
07/14/2026
52.18
53.59
51.73
52.41
+1.37%
226,188
07/13/2026
52.63
53.68
51.41
51.70
-1.28%
178,609
07/10/2026
52.17
52.62
51.62
52.37
+0.34%
173,661
07/09/2026
52.14
53.33
51.75
52.19
+0.60%
309,844
07/08/2026
53.48
54.02
51.49
51.88
-3.08%
301,924
07/07/2026
53.09
54.44
52.85
53.53
+1.19%
390,428
07/06/2026
52.21
53.96
52.09
52.90
+0.51%
349,702
07/02/2026
55.13
55.78
52.09
52.63
-4.79%
470,751
07/01/2026
53.38
55.41
53.16
55.28
+4.13%
520,282
06/30/2026
53.00
53.53
52.41
53.09
-0.34%
384,636
06/29/2026
53.20
53.64
52.73
53.27
-0.30%
303,051
06/26/2026
53.20
53.48
52.07
53.43
+1.15%
895,250
06/25/2026
51.21
53.09
51.18
52.82
+3.59%
451,488
06/24/2026
50.39
51.23
49.94
50.99
+1.80%
315,973
06/23/2026
49.60
50.50
49.45
50.09
+0.99%
323,881
06/22/2026
47.46
49.67
47.34
49.60
+4.64%
526,812
06/18/2026
47.72
48.14
47.16
47.40
+0.34%
395,396
06/17/2026
47.84
48.15
46.49
47.24
-1.87%
349,984
06/16/2026
48.00
48.30
47.16
48.14
+0.69%
230,922
06/15/2026
49.55
49.98
47.57
47.81
-3.80%
267,557
06/12/2026
49.43
49.75
49.11
49.70
+1.17%
206,438
06/12/2026
$0.63 Dividend
06/11/2026
49.80
50.33
48.79
49.13
-0.64%
252,167
06/10/2026
49.60
50.19
49.41
49.44
+0.62%
228,521
06/09/2026
47.87
49.22
47.87
49.13
+3.65%
290,587
06/08/2026
47.90
48.23
47.14
47.41
-0.87%
143,948
06/05/2026
46.79
48.20
46.55
47.82
+1.89%
177,358
06/04/2026
47.09
47.65
46.21
46.93
+0.11%
305,120
06/03/2026
47.42
48.16
46.47
46.88
-2.08%
214,394
06/02/2026
47.54
48.19
47.40
47.88
+0.27%
205,890
06/01/2026
47.40
48.40
46.73
47.75
+0.56%
240,983
05/29/2026
47.75
48.29
46.72
47.49
-0.43%
234,871
05/28/2026
47.24
48.56
46.65
47.69
+1.02%
209,753
05/27/2026
46.81
47.21
46.01
47.21
+1.31%
617,482
05/26/2026
46.66
47.25
46.16
46.60
-0.08%
323,594
05/22/2026
47.40
47.55
46.39
46.64
-1.54%
232,497
05/21/2026
46.84
47.64
46.56
47.37
+0.52%
272,382
05/20/2026
45.85
47.15
45.44
47.12
+3.42%
246,556
05/19/2026
45.26
46.33
44.72
45.56
-0.04%
97,729
05/18/2026
46.17
46.41
45.27
45.58
-0.94%
144,943
05/15/2026
45.71
46.14
44.79
46.01
+0.76%
198,958
05/14/2026
45.36
45.71
44.73
45.67
+1.00%
209,239
05/13/2026
45.89
46.01
44.44
45.21
-1.67%
234,172
05/12/2026
46.03
46.26
44.83
45.98
+0.32%
252,439
05/11/2026
47.01
48.03
45.79
45.84
-1.96%
195,273
05/08/2026
44.26
47.39
44.22
46.76
+7.74%
338,804
05/08/2026
$1.73 Earnings
05/07/2026
43.49
44.42
42.71
43.40
-0.43%
148,898
05/06/2026
43.65
44.20
43.32
43.59
+0.82%
148,448
05/05/2026
43.04
43.69
42.58
43.23
+1.09%
276,960
05/04/2026
42.78
42.91
41.98
42.77
-0.44%
203,959
05/01/2026
44.44
44.44
42.73
42.95
-3.38%
257,897
04/30/2026
44.41
45.28
44.26
44.45
+0.11%
365,658
04/29/2026
44.31
44.66
44.04
44.41
-0.31%
370,062
04/28/2026
45.02
45.10
44.22
44.54
-0.07%
223,705
04/27/2026
43.75
44.80
43.27
44.57
+1.78%
119,469
04/24/2026
44.25
44.58
43.63
43.79
-1.51%
112,069
04/23/2026
44.38
44.88
44.10
44.46
+0.74%
139,594
04/22/2026
43.42
44.29
43.21
44.14
+1.78%
221,707
04/21/2026
43.44
43.85
43.20
43.37
-0.18%
146,997
04/20/2026
43.20
43.70
43.20
43.45
+0.32%
103,921
04/17/2026
42.71
43.67
42.70
43.31
+2.00%
106,878
04/16/2026
41.55
42.48
41.55
42.46
+1.61%
106,208
04/15/2026
41.66
41.84
41.31
41.79
-0.14%
139,493
04/14/2026
41.19
42.10
40.86
41.85
+1.19%
147,066
04/13/2026
42.06
42.06
40.79
41.35
-1.87%
174,671
04/10/2026
41.91
42.67
41.49
42.14
+0.41%
169,561
04/10/2026
$0.18 Dividend
04/09/2026
40.74
42.27
40.74
41.97
+2.45%
288,519
04/08/2026
40.81
41.45
40.71
40.97
+1.63%
454,460
04/07/2026
40.30
40.80
39.43
40.31
-0.05%
184,714
04/06/2026
39.93
40.71
39.73
40.33
+1.51%
196,974
04/02/2026
38.72
39.91
38.49
39.73
+2.59%
162,432
04/01/2026
37.96
38.96
37.72
38.73
+2.47%
190,505
03/31/2026
38.35
38.65
37.14
37.79
-0.41%
243,651
03/30/2026
37.37
37.96
36.98
37.95
+2.93%
114,189
03/27/2026
36.98
37.23
36.78
36.87
-0.87%
103,574
03/26/2026
36.77
37.35
36.68
37.19
+1.10%
101,043
03/25/2026
36.50
36.93
36.10
36.79
+1.14%
127,579
03/24/2026
36.58
36.68
35.66
36.38
-1.36%
163,349
03/23/2026
37.65
37.76
36.72
36.88
+0.94%
232,074
03/20/2026
37.57
37.57
36.30
36.53
-2.34%
585,708
03/19/2026
36.53
37.46
36.53
37.41
+1.66%
219,328
03/18/2026
36.96
37.34
36.62
36.80
-0.56%
170,032
03/17/2026
37.21
37.96
36.91
37.00
+0.64%
155,816
03/17/2026
$0.45 Dividend