CBL & Associates Properties, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	44.276	44.890	43.410	43.900	42.858	395
2026-05-05	44.000	44.070	40.030	43.770	42.731	57
2026-05-04	43.022	43.385	42.550	42.550	41.540	342
2026-05-01	45.078	45.078	44.000	44.070	43.024	611
2026-04-30	44.795	45.460	44.490	45.460	44.381	14
2026-04-29	45.200	45.200	45.200	45.200	44.127	0
2026-04-28	45.130	45.640	45.130	45.200	44.127	247
2026-04-27	44.700	44.700	44.245	44.245	43.195	696
2026-04-24	44.745	45.150	44.010	44.950	43.883	121
2026-04-23	45.250	45.430	44.930	44.930	43.864	55

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.