CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
48.68
+0.17 (0.35%)
At close: Oct 12, 2026, 4:00 PM EDT
48.73
+0.05 (0.10%)
After-hours: Oct 12, 2026, 7:32 PM EDT
CBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 48.63 | 48.81 | 48.01 | 48.68 | 48.68 | 0.35% | 316,465 |
| Oct 9, 2026 | 49.26 | 49.85 | 48.49 | 48.51 | 48.51 | -1.48% | 307,760 |
| Oct 8, 2026 | 48.57 | 49.82 | 48.09 | 49.24 | 49.24 | 1.44% | 403,357 |
| Oct 7, 2026 | 49.60 | 50.63 | 47.04 | 48.54 | 48.54 | -2.92% | 802,344 |
| Oct 6, 2026 | 54.11 | 54.11 | 49.45 | 50.00 | 50.00 | -7.77% | 782,173 |
| Oct 5, 2026 | 54.57 | 54.99 | 53.73 | 54.21 | 54.21 | -0.90% | 131,440 |
| Oct 2, 2026 | 54.61 | 55.20 | 54.38 | 54.70 | 54.70 | 0.61% | 159,432 |
| Oct 1, 2026 | 53.31 | 54.50 | 52.89 | 54.37 | 54.37 | 1.89% | 251,581 |
| Sep 30, 2026 | 53.45 | 53.74 | 52.54 | 53.36 | 53.36 | - | 386,761 |
| Sep 29, 2026 | 51.99 | 53.41 | 51.56 | 53.36 | 53.36 | 1.97% | 264,431 |
| Sep 28, 2026 | 51.83 | 52.47 | 51.56 | 52.33 | 52.33 | 0.81% | 135,123 |
| Sep 25, 2026 | 52.43 | 52.45 | 50.92 | 51.91 | 51.91 | -0.76% | 216,082 |
| Sep 24, 2026 | 52.62 | 53.24 | 51.64 | 52.31 | 52.31 | -1.41% | 354,678 |
| Sep 23, 2026 | 53.55 | 53.71 | 52.50 | 53.06 | 53.06 | -1.69% | 177,206 |
| Sep 22, 2026 | 53.98 | 54.57 | 53.35 | 53.97 | 53.97 | 0.86% | 206,393 |
| Sep 21, 2026 | 54.40 | 54.51 | 53.39 | 53.51 | 53.51 | -1.53% | 349,936 |
| Sep 18, 2026 | 53.66 | 54.34 | 53.46 | 54.34 | 54.34 | 0.87% | 640,782 |
| Sep 17, 2026 | 53.41 | 54.27 | 53.22 | 53.87 | 53.87 | 1.53% | 216,822 |
| Sep 16, 2026 | 53.18 | 53.75 | 52.27 | 53.06 | 53.06 | -0.38% | 279,661 |
| Sep 15, 2026 | 53.54 | 53.68 | 52.21 | 53.26 | 53.26 | -1.01% | 200,357 |
| Sep 14, 2026 | 54.95 | 55.22 | 54.24 | 54.43 | 53.81 | -0.55% | 132,437 |
| Sep 11, 2026 | 55.16 | 55.86 | 54.20 | 54.73 | 54.10 | 0.24% | 189,784 |
| Sep 10, 2026 | 55.00 | 55.64 | 54.42 | 54.60 | 53.97 | -1.19% | 409,325 |
| Sep 9, 2026 | 55.40 | 55.78 | 54.88 | 55.26 | 54.63 | -0.36% | 161,665 |
| Sep 8, 2026 | 54.50 | 55.98 | 54.47 | 55.46 | 54.82 | 0.87% | 262,615 |
| Sep 4, 2026 | 54.70 | 55.82 | 54.56 | 54.98 | 54.35 | 0.11% | 117,699 |
| Sep 3, 2026 | 54.94 | 55.60 | 54.08 | 54.92 | 54.29 | 0.79% | 212,645 |
| Sep 2, 2026 | 54.26 | 54.72 | 53.83 | 54.49 | 53.86 | 1.28% | 318,654 |
| Sep 1, 2026 | 54.83 | 55.30 | 53.43 | 53.80 | 53.18 | -1.63% | 336,265 |
| Aug 31, 2026 | 54.76 | 54.76 | 53.33 | 54.69 | 54.06 | -0.64% | 344,830 |
| Aug 28, 2026 | 55.31 | 56.03 | 54.89 | 55.04 | 54.41 | 0.18% | 134,950 |
| Aug 27, 2026 | 54.97 | 55.24 | 54.00 | 54.94 | 54.31 | -0.29% | 175,000 |
| Aug 26, 2026 | 56.01 | 56.36 | 55.00 | 55.10 | 54.47 | -1.25% | 151,229 |
| Aug 25, 2026 | 56.17 | 56.31 | 55.34 | 55.80 | 55.16 | 0.16% | 113,704 |
| Aug 24, 2026 | 55.18 | 56.15 | 55.09 | 55.71 | 55.07 | 0.67% | 227,851 |
| Aug 21, 2026 | 57.01 | 57.31 | 55.24 | 55.34 | 54.70 | -3.20% | 168,184 |
| Aug 20, 2026 | 57.00 | 57.64 | 56.53 | 57.17 | 56.51 | 0.30% | 162,856 |
| Aug 19, 2026 | 57.17 | 57.67 | 55.62 | 57.00 | 56.35 | 0.60% | 181,000 |
| Aug 18, 2026 | 57.38 | 57.96 | 56.29 | 56.66 | 56.01 | -0.49% | 243,325 |
| Aug 17, 2026 | 57.83 | 58.34 | 56.25 | 56.94 | 56.29 | -2.01% | 227,034 |
| Aug 14, 2026 | 57.78 | 59.05 | 57.04 | 58.11 | 57.44 | 0.94% | 180,630 |
| Aug 13, 2026 | 57.65 | 57.85 | 56.72 | 57.57 | 56.91 | 0.82% | 162,574 |
| Aug 12, 2026 | 56.87 | 57.66 | 56.50 | 57.10 | 56.44 | 0.33% | 167,331 |
| Aug 11, 2026 | 55.71 | 56.93 | 55.34 | 56.91 | 56.26 | 2.17% | 240,330 |
| Aug 10, 2026 | 56.01 | 56.30 | 54.74 | 55.70 | 55.06 | -1.50% | 209,727 |
| Aug 7, 2026 | 55.12 | 57.46 | 54.98 | 56.55 | 55.90 | 4.12% | 243,737 |
| Aug 6, 2026 | 57.08 | 57.08 | 53.95 | 54.31 | 53.69 | -4.16% | 271,353 |
| Aug 5, 2026 | 56.50 | 57.37 | 55.46 | 56.67 | 56.02 | 0.19% | 242,143 |
| Aug 4, 2026 | 58.07 | 58.31 | 56.46 | 56.56 | 55.91 | -3.25% | 286,378 |
| Aug 3, 2026 | 59.16 | 59.33 | 58.16 | 58.46 | 57.79 | -0.43% | 341,041 |