CBL & Associates Properties, Inc. Common Stock (CBL)

Historical Prices For CBL & Associates Properties, Inc. Common Stock (CBL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	33.81	34.66	33.50	34.41	269,832	34.41
12/02/2025	33.70	33.70	33.27	33.32	83,921	33.32
12/01/2025	33.22	33.64	33.22	33.60	132,297	33.60
11/28/2025	33.50	33.50	33.27	33.42	44,880	33.42
11/26/2025	33.03	33.51	33.03	33.45	147,467	33.45
11/25/2025	32.52	33.20	32.52	33.09	116,401	33.09
11/24/2025	33.10	33.24	32.70	32.76	142,167	32.31
11/21/2025	32.25	33.31	32.25	33.06	167,631	32.61
11/20/2025	32.42	32.80	32.15	32.16	224,979	31.72
11/19/2025	32.20	32.30	31.74	32.09	142,506	31.65
11/18/2025	31.77	32.48	31.65	32.23	137,140	31.79
11/17/2025	32.42	32.51	31.66	31.78	151,642	31.34
11/14/2025	32.36	32.59	32.02	32.45	79,729	32.00
11/13/2025	32.70	33.10	32.31	32.38	119,259	31.94
11/12/2025	32.60	32.88	32.40	32.78	142,942	32.33
11/11/2025	32.20	33.16	32.20	32.70	162,674	32.25
11/10/2025	32.90	32.90	32.05	32.08	134,171	31.64
11/07/2025	31.57	32.96	31.50	32.80	348,339	32.35
11/06/2025	31.02	31.58	30.98	31.45	95,461	31.02
11/05/2025	30.40	31.00	30.25	30.75	124,948	30.33
11/04/2025	29.70	30.38	29.61	30.35	132,959	29.93
11/03/2025	29.50	29.87	29.27	29.82	68,210	29.41
10/31/2025	29.22	29.68	29.07	29.57	72,755	29.16
10/30/2025	29.37	29.60	29.22	29.28	48,466	28.88
10/29/2025	29.38	29.71	29.24	29.42	81,015	29.02
10/28/2025	29.50	29.55	29.29	29.42	61,960	29.02
10/27/2025	29.70	29.75	29.50	29.65	60,475	29.24
10/24/2025	29.77	29.80	29.58	29.62	59,197	29.21
10/23/2025	29.90	29.90	29.55	29.60	64,796	29.19
10/22/2025	29.67	29.89	29.31	29.87	86,631	29.46
10/21/2025	29.16	29.80	29.10	29.58	85,194	29.17
10/20/2025	29.38	29.40	28.86	29.11	87,727	28.71
10/17/2025	29.00	29.60	29.00	29.23	111,015	28.83
10/16/2025	29.80	29.80	28.93	29.14	89,059	28.74
10/15/2025	29.21	29.80	29.21	29.77	88,533	29.36
10/14/2025	28.74	29.18	28.62	29.13	84,931	28.73
10/13/2025	28.28	29.00	28.24	28.93	123,640	28.53
10/10/2025	29.07	29.16	28.04	28.10	111,148	27.71
10/09/2025	28.90	29.16	28.82	29.05	109,607	28.65
10/08/2025	29.10	29.24	28.88	28.96	111,714	28.56
10/07/2025	29.05	29.50	29.05	29.16	111,671	28.76
10/06/2025	30.00	30.08	29.05	29.06	149,984	28.66
10/03/2025	30.20	30.50	29.90	29.93	91,977	29.52
10/02/2025	30.60	30.63	29.80	30.13	144,089	29.72
10/01/2025	30.50	30.70	30.29	30.67	80,505	30.25
9/30/2025	29.80	30.63	29.80	30.58	166,129	30.16
9/29/2025	30.26	30.32	29.79	29.87	132,806	29.46
9/26/2025	29.80	30.50	29.80	30.29	93,827	29.87
9/25/2025	29.90	29.97	29.61	29.96	95,127	29.55
9/24/2025	30.11	30.32	29.92	29.98	113,741	29.57
9/23/2025	30.08	30.52	30.02	30.20	95,249	29.79
9/22/2025	30.35	30.43	29.92	30.05	156,834	29.64
9/19/2025	31.67	31.67	30.35	30.35	245,134	29.93
9/18/2025	31.15	31.68	31.15	31.60	84,553	31.17
9/17/2025	31.17	31.94	31.00	31.11	114,459	30.68
9/16/2025	31.48	31.60	31.08	31.17	83,759	30.74
9/15/2025	31.69	31.84	31.49	31.60	93,499	31.17
9/12/2025	32.46	32.46	32.07	32.09	122,644	31.21
9/11/2025	31.90	32.69	31.80	32.50	124,682	31.60
9/10/2025	31.90	32.10	31.73	31.74	67,900	30.86
9/09/2025	32.42	32.45	31.94	32.01	80,007	31.13
9/08/2025	32.10	32.44	32.00	32.35	134,522	31.46
9/05/2025	31.48	32.17	31.48	32.00	91,693	31.12
9/04/2025	31.50	31.66	31.35	31.53	83,900	30.66