CBL & Associates Properties, Inc. (CBL)

NYSE: CBL · Real-Time Price · USD

38.43

-0.16 (-0.41%)

At close: Mar 31, 2026, 4:00 PM EDT

38.65

+0.22 (0.57%)

After-hours: Mar 31, 2026, 7:00 PM EDT

CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	39.00	39.30	37.77	38.43	38.43	-0.41%	241,985
Mar 30, 2026	38.00	38.60	37.60	38.59	38.59	2.93%	112,732
Mar 27, 2026	37.60	37.86	37.40	37.49	37.49	-0.87%	101,890
Mar 26, 2026	37.39	37.98	37.30	37.82	37.82	1.10%	100,333
Mar 25, 2026	37.12	37.56	36.71	37.41	37.41	1.14%	127,075
Mar 24, 2026	37.20	37.30	36.26	36.99	36.99	-1.36%	162,340
Mar 23, 2026	38.29	38.40	37.34	37.50	37.50	0.94%	230,933
Mar 20, 2026	38.20	38.20	36.91	37.15	37.15	-2.34%	566,254
Mar 19, 2026	37.15	38.09	37.15	38.04	38.04	1.66%	219,025
Mar 18, 2026	37.58	37.97	37.24	37.42	37.42	-0.56%	170,005
Mar 17, 2026	37.84	38.60	37.53	37.63	37.63	-0.55%	155,806
Mar 16, 2026	37.29	38.18	37.20	37.84	37.39	2.49%	126,425
Mar 13, 2026	37.52	37.65	36.89	36.92	36.48	-0.57%	124,409
Mar 12, 2026	37.90	38.21	37.00	37.13	36.69	-2.80%	163,085
Mar 11, 2026	38.20	38.30	37.76	38.20	37.75	-0.08%	97,261
Mar 10, 2026	38.13	38.97	38.08	38.23	37.78	0.05%	144,779
Mar 9, 2026	36.67	38.25	36.59	38.21	37.76	2.96%	197,367
Mar 6, 2026	37.27	37.50	36.60	37.11	36.67	-1.62%	109,736
Mar 5, 2026	38.06	38.06	37.10	37.72	37.27	-1.28%	104,081
Mar 4, 2026	37.70	38.29	37.30	38.21	37.76	1.84%	163,880
Mar 3, 2026	37.41	37.91	36.69	37.52	37.07	-1.05%	97,006
Mar 2, 2026	37.23	37.93	37.15	37.92	37.47	0.37%	91,329
Feb 27, 2026	37.90	38.43	37.40	37.78	37.33	-0.94%	174,623
Feb 26, 2026	38.02	38.53	38.01	38.14	37.69	0.34%	116,810
Feb 25, 2026	37.80	38.10	37.21	38.01	37.56	0.93%	140,531
Feb 24, 2026	37.90	38.00	37.61	37.66	37.21	-0.50%	113,593
Feb 23, 2026	38.20	38.59	37.40	37.85	37.40	-0.97%	116,073
Feb 20, 2026	37.53	38.54	37.30	38.22	37.77	2.14%	226,845
Feb 19, 2026	37.00	37.86	36.90	37.42	36.97	1.22%	130,702
Feb 18, 2026	36.80	37.14	36.25	36.97	36.53	0.19%	142,841
Feb 17, 2026	35.31	36.93	35.08	36.90	36.46	5.28%	257,749
Feb 13, 2026	36.52	37.40	34.85	35.05	34.63	-3.63%	364,926
Feb 12, 2026	35.42	36.53	34.65	36.37	35.94	2.94%	254,272
Feb 11, 2026	36.75	36.80	35.29	35.33	34.91	-3.36%	113,167
Feb 10, 2026	36.47	36.82	36.43	36.56	36.13	0.49%	93,470
Feb 9, 2026	36.50	36.60	36.11	36.38	35.95	-0.14%	93,798
Feb 6, 2026	36.40	36.86	36.23	36.43	36.00	0.47%	166,623
Feb 5, 2026	35.91	36.46	35.80	36.26	35.83	1.68%	192,666
Feb 4, 2026	36.61	36.70	35.60	35.66	35.24	-1.74%	159,783
Feb 3, 2026	36.80	37.18	36.00	36.29	35.86	-1.09%	187,926
Feb 2, 2026	35.83	37.08	35.70	36.69	36.25	2.49%	202,384
Jan 30, 2026	35.60	35.81	34.50	35.80	35.37	0.22%	236,439
Jan 29, 2026	34.31	35.73	34.30	35.72	35.30	4.57%	157,074
Jan 28, 2026	35.10	35.10	34.10	34.16	33.75	-2.87%	150,130
Jan 27, 2026	35.76	35.76	35.16	35.17	34.75	-1.59%	152,829
Jan 26, 2026	35.70	35.89	35.32	35.74	35.31	0.25%	120,808
Jan 23, 2026	35.97	35.97	35.31	35.65	35.23	-1.03%	97,163
Jan 22, 2026	36.10	36.57	35.95	36.02	35.59	-0.17%	95,709
Jan 21, 2026	35.67	36.10	35.40	36.08	35.65	1.58%	133,980
Jan 20, 2026	35.30	35.80	34.81	35.52	35.10	-1.74%	192,361