S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

CBL & Assoc REIT (CBL)

NYSE

$55.34+$0.0010 (+0.002%)

Price as of Aug 24, 2026 5:15 AM EDT

$1.8B
Market Cap
84.46%
1-Year Change
REIT - Retail
Industry

1 Month
-0.34%

Low Price$54.31

High Price$60.05
3 Months
+16.83%

Low Price$46.60

High Price$60.05
1 Year
+84.46%

Low Price$26.93

High Price$60.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	57.01	57.31	55.24	55.34	-3.20%	168,184
08/20/2026	57.00	57.64	56.53	57.17	+0.30%	162,856
08/19/2026	57.17	57.66	55.62	57.00	+0.60%	181,000
08/18/2026	57.38	57.96	56.29	56.66	-0.49%	243,325
08/17/2026	57.83	58.34	56.25	56.94	-2.01%	227,034
08/14/2026	57.78	59.05	57.04	58.11	+0.94%	180,630
08/13/2026	57.65	57.85	56.72	57.57	+0.82%	162,574
08/12/2026	56.87	57.66	56.50	57.10	+0.33%	171,743
08/11/2026	55.71	56.93	55.34	56.91	+2.17%	240,330
08/10/2026	56.01	56.30	54.74	55.70	-1.50%	209,727
08/07/2026	55.12	57.46	54.98	56.55	+4.12%	243,737
08/06/2026	57.08	57.08	53.95	54.31	-4.16%	271,353
08/06/2026	$1.89 Earnings
08/05/2026	56.50	57.37	55.46	56.67	+0.19%	241,898
08/04/2026	58.07	58.31	56.46	56.56	-3.25%	286,378
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