CBL | CBL & Assoc REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

CBL & Assoc REIT (CBL)

NYSE

$54.68-$0.03 (-0.05%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.7B
Market Cap
92.92%
1-Year Change
REIT - Retail
Industry

1 Month
+1.55%

Low Price$51.91

High Price$54.82
3 Months
+5.14%

Low Price$51.11

High Price$59.36
1 Year
+92.92%

Low Price$26.62

High Price$59.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	54.61	55.20	54.38	54.70	+0.61%	170,524
10/01/2026	53.31	54.50	52.89	54.37	+1.89%	293,496
09/30/2026	53.45	53.74	52.54	53.36	0.00%	392,868
09/29/2026	51.99	53.41	51.56	53.36	+1.97%	274,205
09/28/2026	51.83	52.47	51.56	52.33	+0.81%	135,128
09/25/2026	52.43	52.45	50.92	51.91	-0.76%	216,089
09/24/2026	52.62	53.24	51.64	52.31	-1.41%	355,061
09/23/2026	53.55	53.71	52.50	53.06	-1.69%	177,418
09/22/2026	53.98	54.57	53.35	53.97	+0.86%	206,335
09/21/2026	54.40	54.51	53.39	53.51	-1.53%	350,059
09/18/2026	53.66	54.34	53.46	54.34	+0.87%	710,795
09/17/2026	53.41	54.27	53.22	53.87	+1.53%	241,585
09/16/2026	53.18	53.75	52.27	53.06	-0.38%	311,289
09/15/2026	53.54	53.68	52.21	53.26	-1.01%	239,462
09/15/2026	$0.63 Dividend
09/14/2026	54.32	54.59	53.62	53.81	-0.55%	132,441
09/11/2026	54.53	55.21	53.58	54.10	+0.24%	191,599
09/10/2026	54.37	55.00	53.80	53.97	-1.19%	409,325
09/09/2026	54.76	55.14	54.24	54.63	-0.36%	161,665
09/08/2026	53.87	55.33	53.84	54.82	+0.87%	262,615
09/04/2026	54.07	55.18	53.93	54.35	+0.11%	117,699
09/03/2026	54.31	54.96	53.46	54.29	+0.79%	212,645
09/02/2026	53.64	54.09	53.21	53.86	+1.28%	318,654
09/01/2026	54.20	54.66	52.82	53.18	-1.63%	336,265
08/31/2026	54.13	54.13	52.72	54.06	-0.64%	344,864
08/28/2026	54.67	55.39	54.26	54.41	+0.18%	134,950
08/27/2026	54.34	54.61	53.38	54.31	-0.29%	175,000
08/26/2026	55.37	55.71	54.37	54.47	-1.25%	151,229
08/25/2026	55.53	55.66	54.70	55.16	+0.16%	113,704
08/24/2026	54.55	55.51	54.46	55.07	+0.67%	227,851
08/21/2026	56.36	56.65	54.60	54.70	-3.20%	168,184
08/20/2026	56.35	56.98	55.88	56.51	+0.30%	162,856
08/19/2026	56.51	57.00	54.98	56.35	+0.60%	181,000
08/18/2026	56.72	57.29	55.64	56.01	-0.49%	243,325
08/17/2026	57.17	57.67	55.60	56.29	-2.01%	227,034
08/14/2026	57.12	58.37	56.39	57.44	+0.94%	180,630
08/13/2026	56.99	57.19	56.07	56.91	+0.82%	162,574
08/12/2026	56.22	57.00	55.85	56.44	+0.33%	171,743
08/11/2026	55.07	56.28	54.70	56.26	+2.17%	240,330
08/10/2026	55.37	55.65	54.11	55.06	-1.50%	209,727
08/07/2026	54.49	56.80	54.34	55.90	+4.12%	243,737
08/06/2026	56.42	56.42	53.33	53.69	-4.16%	271,353
08/06/2026	$1.89 Earnings
08/05/2026	55.85	56.71	54.82	56.02	+0.19%	241,898
08/04/2026	57.40	57.64	55.81	55.91	-3.25%	286,378
08/03/2026	58.48	58.65	57.49	57.79	-0.43%	341,041
07/31/2026	57.97	58.23	56.46	58.04	+0.74%	292,538
07/30/2026	58.79	58.79	57.39	57.61	-1.75%	243,094
07/29/2026	59.31	59.71	58.27	58.64	-1.22%	343,325
07/28/2026	58.25	59.49	57.83	59.36	+2.81%	429,952
07/27/2026	56.83	57.96	56.67	57.74	+1.46%	281,149
07/24/2026	55.64	57.17	54.97	56.91	+2.84%	246,519
07/23/2026	55.70	56.13	54.48	55.34	-1.63%	284,082
07/22/2026	54.62	56.29	53.58	56.26	+2.49%	276,797
07/21/2026	55.35	55.86	53.87	54.89	-0.04%	331,578
07/20/2026	54.73	55.29	53.95	54.91	+0.51%	437,777
07/17/2026	53.28	54.82	52.94	54.64	+1.94%	325,100
07/16/2026	52.67	54.18	52.63	53.60	+2.15%	258,112
07/15/2026	51.69	52.83	51.69	52.47	+1.28%	224,584
07/14/2026	51.58	52.97	51.14	51.81	+1.37%	226,188
07/13/2026	52.03	53.06	50.82	51.11	-1.28%	178,609
07/10/2026	51.57	52.02	51.03	51.77	+0.34%	173,661
07/09/2026	51.54	52.71	51.16	51.59	+0.60%	309,844
07/08/2026	52.87	53.40	50.90	51.28	-3.08%	301,924
07/07/2026	52.48	53.81	52.24	52.92	+1.19%	390,428
07/06/2026	51.61	53.34	51.49	52.29	+0.51%	349,702
07/02/2026	54.50	55.14	51.49	52.03	-4.79%	470,751
07/01/2026	52.77	54.77	52.55	54.65	+4.13%	520,282
06/30/2026	52.39	52.92	51.81	52.48	-0.34%	384,636
06/29/2026	52.59	53.02	52.12	52.66	-0.30%	303,051
06/26/2026	52.59	52.87	51.47	52.82	+1.15%	895,250
06/25/2026	50.62	52.48	50.59	52.21	+3.59%	451,488
06/24/2026	49.81	50.64	49.37	50.40	+1.80%	315,973
06/23/2026	49.03	49.92	48.88	49.51	+0.99%	323,881
06/22/2026	46.92	49.10	46.79	49.03	+4.64%	526,812
06/18/2026	47.17	47.59	46.62	46.86	+0.34%	395,396
06/17/2026	47.29	47.60	45.96	46.70	-1.87%	349,984
06/16/2026	47.45	47.74	46.62	47.59	+0.69%	230,922
06/15/2026	48.98	49.40	47.02	47.26	-3.80%	267,557
06/12/2026	48.86	49.18	48.54	49.13	+1.17%	206,438
06/12/2026	$0.63 Dividend
06/11/2026	49.22	49.76	48.23	48.56	-0.64%	252,167
06/10/2026	49.03	49.62	48.84	48.87	+0.62%	228,521
06/09/2026	47.32	48.66	47.32	48.57	+3.65%	290,587
06/08/2026	47.35	47.68	46.60	46.86	-0.87%	143,948
06/05/2026	46.26	47.64	46.02	47.27	+1.89%	177,358
06/04/2026	46.55	47.11	45.68	46.39	+0.11%	305,120
06/03/2026	46.87	47.60	45.94	46.35	-2.08%	214,394
06/02/2026	46.99	47.63	46.85	47.33	+0.27%	205,890
06/01/2026	46.85	47.85	46.19	47.20	+0.56%	240,983
05/29/2026	47.20	47.73	46.18	46.94	-0.43%	234,871
05/28/2026	46.70	48.00	46.11	47.15	+1.02%	209,753
05/27/2026	46.28	46.67	45.49	46.67	+1.31%	617,482
05/26/2026	46.12	46.71	45.63	46.06	-0.08%	323,594
05/22/2026	46.85	47.00	45.86	46.10	-1.54%	232,497
05/21/2026	46.31	47.10	46.02	46.82	+0.52%	272,382
05/20/2026	45.32	46.61	44.92	46.58	+3.42%	246,556
05/19/2026	44.74	45.80	44.20	45.04	-0.04%	97,729
05/18/2026	45.64	45.88	44.75	45.06	-0.94%	144,943
05/15/2026	45.18	45.61	44.28	45.49	+0.76%	198,958