Curbline Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.97	29.48	28.72	29.32	-	1.31%	146,468
May 27, 2026	28.72	29.05	28.65	28.94	28.94	0.59%	445,517
May 26, 2026	28.19	28.78	28.16	28.77	28.77	1.59%	665,499
May 22, 2026	28.90	28.90	28.29	28.32	28.32	-1.29%	606,978
May 21, 2026	28.27	28.69	27.94	28.69	28.69	0.99%	507,520
May 20, 2026	27.83	28.47	27.76	28.41	28.41	2.42%	620,811
May 19, 2026	27.65	27.91	27.51	27.74	27.74	0.04%	444,954
May 18, 2026	27.70	28.14	27.50	27.73	27.73	0.47%	719,876
May 15, 2026	27.54	28.02	27.36	27.60	27.60	-0.93%	828,915
May 14, 2026	27.76	27.87	27.47	27.86	27.86	1.64%	792,496
May 13, 2026	27.56	27.72	27.27	27.41	27.41	-1.05%	636,289
May 12, 2026	27.98	28.09	27.69	27.70	27.70	-1.00%	606,475
May 11, 2026	27.96	28.28	27.76	27.98	27.98	0.36%	927,570
May 8, 2026	27.58	27.91	27.49	27.88	27.88	1.16%	938,682
May 7, 2026	27.68	27.74	27.46	27.56	27.56	-0.36%	584,657
May 6, 2026	27.76	27.95	27.60	27.66	27.66	0.07%	569,119
May 5, 2026	27.86	27.95	27.43	27.64	27.64	1.28%	1,279,791
May 4, 2026	27.16	27.71	27.16	27.29	27.29	-0.73%	587,718
May 1, 2026	27.76	27.78	27.40	27.49	27.49	-0.40%	534,446
Apr 30, 2026	27.47	27.87	27.30	27.60	27.60	-0.11%	640,468
Apr 29, 2026	28.68	28.74	27.49	27.63	27.63	-3.93%	1,084,216
Apr 28, 2026	28.60	28.94	27.98	28.76	28.76	1.52%	1,051,177
Apr 27, 2026	27.98	28.58	27.87	28.33	28.33	0.82%	983,072
Apr 24, 2026	28.25	28.34	27.95	28.10	28.10	-0.81%	464,369
Apr 23, 2026	27.74	28.37	27.53	28.33	28.33	3.36%	1,195,403
Apr 22, 2026	27.24	27.48	26.84	27.41	27.41	1.22%	917,814
Apr 21, 2026	27.64	27.68	26.94	27.08	27.08	-2.03%	780,441
Apr 20, 2026	28.10	28.25	27.47	27.64	27.64	-2.09%	920,714
Apr 17, 2026	27.80	28.25	27.66	28.23	28.23	2.21%	1,116,724
Apr 16, 2026	27.11	27.67	27.11	27.62	27.62	1.69%	464,525
Apr 15, 2026	27.27	27.27	27.01	27.16	27.16	-0.55%	305,242
Apr 14, 2026	27.42	27.66	27.16	27.31	27.31	-0.76%	811,916
Apr 13, 2026	27.47	27.53	27.05	27.52	27.52	-	461,296
Apr 10, 2026	27.34	27.57	27.24	27.52	27.52	0.92%	331,334
Apr 9, 2026	27.23	27.70	27.19	27.27	27.27	-0.33%	536,665
Apr 8, 2026	27.13	27.53	27.04	27.36	27.36	2.13%	1,111,883
Apr 7, 2026	26.09	26.82	26.04	26.79	26.79	2.68%	954,939
Apr 6, 2026	26.07	26.37	25.93	26.09	26.09	-0.38%	737,891
Apr 2, 2026	26.21	26.39	25.95	26.19	26.19	0.85%	639,871
Apr 1, 2026	25.75	26.13	25.75	25.97	25.97	0.70%	727,922
Mar 31, 2026	25.95	26.23	25.46	25.79	25.79	0.66%	903,831
Mar 30, 2026	25.81	26.02	25.51	25.62	25.62	0.08%	861,625
Mar 27, 2026	25.66	25.87	25.57	25.60	25.60	-0.19%	383,240
Mar 26, 2026	25.63	25.81	25.62	25.65	25.65	0.12%	478,568
Mar 25, 2026	25.93	25.93	25.56	25.62	25.62	-0.58%	501,228
Mar 24, 2026	25.75	26.05	25.30	25.77	25.77	-0.50%	510,959
Mar 23, 2026	26.00	26.34	25.73	25.90	25.90	1.57%	698,715
Mar 20, 2026	26.18	26.18	25.29	25.50	25.50	-2.56%	1,656,917
Mar 19, 2026	26.36	26.39	25.91	26.17	26.17	-0.27%	724,367
Mar 18, 2026	26.32	26.51	26.17	26.24	26.24	-1.46%	954,470