CBL & Associates Properties Stock Price History
NYSE: CBLReal EstateReal Estate Investment TrustsUSD
48.51-0.73 (-1.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBL price history at a glance
The price history for CBL & Associates Properties (CBL) on this page begins on November 1, 2021, when the stock closed at $32.50; it most recently closed at $48.51 on October 5, 2026. The highest price in this record is $60.40, reached on July 27, 2026; the latest close is 19.7% below that peak. Across the 4 complete calendar years in the table, CBL finished higher in 3 and lower in 1. Its best year was 2024 (+25.7%) and its worst was 2022 (-26.0%).
Over roughly 5 years the share price changed +49.3%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, CBL has gained 67.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $60.40
- Date of high
- Jul 27, 2026
- Low since 2021
- $19.90
- Date of low
- Oct 23, 2023
- 52-week high
- $60.40
- 52-week low
- $28.24
- IPO year
- 2021
- Last close
- $48.51
CBL returns
1 week
-11.32%
1 month
-12.21%
3 months
-7.37%
6 months
+13.66%
Year to date
+31.11%
1 year
+66.99%
3 years
+133.11%
CBL price return, excluding dividends.
CBL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.51 | +31.36% |
| 2025 | 36.93 | +20.29% |
| 2024 | 30.70 | +25.72% |
| 2023 | 24.42 | +5.81% |
| 2022 | 23.08 | -26.03% |
| 2021* | 31.20 | -4.00% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CBL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.26 | 49.85 | 48.51 | 48.51 | -1.48% | |
| 48.57 | 49.82 | 48.09 | 49.24 | +1.44% | |
| 49.60 | 50.63 | 47.04 | 48.54 | -2.92% | |
| 54.11 | 54.11 | 49.45 | 50.00 | -7.77% | |
| 54.57 | 54.99 | 53.73 | 54.21 | -0.90% | |
| 54.61 | 55.20 | 54.38 | 54.70 | +0.61% | |
| 53.31 | 54.50 | 52.89 | 54.37 | +1.89% | |
| 53.45 | 53.74 | 52.54 | 53.36 | 0.00% | |
| 51.99 | 53.41 | 51.56 | 53.36 | +1.97% | |
| 51.83 | 52.47 | 51.56 | 52.33 | +0.81% | |
| 52.43 | 52.45 | 50.92 | 51.91 | -0.76% | |
| 52.62 | 53.24 | 51.64 | 52.31 | -1.41% | |
| 53.55 | 53.71 | 52.50 | 53.06 | -1.69% | |
| 53.98 | 54.57 | 53.35 | 53.97 | +0.86% | |
| 54.40 | 54.51 | 53.39 | 53.51 | -1.53% | |
| 53.66 | 54.34 | 53.46 | 54.34 | +0.87% | |
| 53.41 | 54.27 | 53.22 | 53.87 | +1.53% | |
| 53.18 | 53.75 | 52.27 | 53.06 | -0.38% | |
| 53.54 | 53.68 | 52.21 | 53.26 | -2.15% | |
| 54.95 | 55.22 | 54.24 | 54.43 | -0.55% | |
| 55.16 | 55.86 | 54.20 | 54.73 | +0.24% | |
| 55.00 | 55.64 | 54.42 | 54.60 | -1.19% | |
| 55.40 | 55.78 | 54.88 | 55.26 | -0.36% | |
| 54.50 | 55.98 | 54.47 | 55.46 | +0.87% | |
| 54.70 | 55.82 | 54.56 | 54.98 | +0.11% | |
| 54.94 | 55.60 | 54.08 | 54.92 | +0.79% | |
| 54.26 | 54.72 | 53.83 | 54.49 | +1.28% | |
| 54.83 | 55.30 | 53.43 | 53.80 | -1.63% | |
| 54.76 | 54.76 | 53.33 | 54.69 | -0.64% | |
| 55.31 | 56.03 | 54.89 | 55.04 | +0.18% | |
| 54.97 | 55.24 | 54.00 | 54.94 | -0.29% | |
| 56.01 | 56.36 | 55.00 | 55.10 | -1.25% | |
| 56.17 | 56.31 | 55.34 | 55.80 | +0.16% | |
| 55.18 | 56.15 | 55.09 | 55.71 | +0.67% | |
| 57.01 | 57.31 | 55.24 | 55.34 | -3.20% | |
| 57.00 | 57.64 | 56.53 | 57.17 | +0.30% | |
| 57.17 | 57.67 | 55.62 | 57.00 | +0.60% | |
| 57.38 | 57.96 | 56.29 | 56.66 | -0.49% | |
| 57.83 | 58.34 | 56.25 | 56.94 | -2.01% | |
| 57.78 | 59.05 | 57.04 | 58.11 | +0.94% | |
| 57.65 | 57.85 | 56.72 | 57.57 | +0.82% | |
| 56.87 | 57.66 | 56.50 | 57.10 | +0.33% | |
| 55.71 | 56.93 | 55.34 | 56.91 | +2.17% | |
| 56.01 | 56.30 | 54.74 | 55.70 | -1.50% | |
| 55.12 | 57.46 | 54.98 | 56.55 | +4.12% | |
| 57.08 | 57.08 | 53.95 | 54.31 | -4.16% | |
| 56.50 | 57.37 | 55.46 | 56.67 | +0.19% | |
| 58.07 | 58.31 | 56.46 | 56.56 | -3.25% | |
| 59.16 | 59.33 | 58.16 | 58.46 | -0.43% | |
| 58.64 | 58.91 | 57.12 | 58.71 | +0.74% | |
| 59.47 | 59.47 | 58.06 | 58.28 | -1.75% | |
| 60.00 | 60.40 | 58.94 | 59.32 | -1.22% | |
| 58.93 | 60.18 | 58.50 | 60.05 | +2.81% | |
| 57.49 | 58.64 | 57.33 | 58.41 | +1.46% | |
| 56.29 | 57.84 | 55.61 | 57.57 | +2.84% | |
| 56.35 | 56.78 | 55.11 | 55.98 | -1.63% | |
| 55.25 | 56.94 | 54.20 | 56.91 | +2.49% | |
| 55.99 | 56.51 | 54.50 | 55.53 | -0.04% | |
| 55.37 | 55.93 | 54.58 | 55.55 | +0.51% | |
| 53.90 | 55.46 | 53.56 | 55.27 | +1.94% | |
| 53.28 | 54.81 | 53.24 | 54.22 | +2.15% | |
| 52.29 | 53.44 | 52.29 | 53.08 | +1.28% | |
| 52.18 | 53.59 | 51.73 | 52.41 | +1.37% | |
| 52.63 | 53.68 | 51.41 | 51.70 | -1.28% | |
| 52.17 | 52.62 | 51.62 | 52.37 | +0.34% | |
| 52.14 | 53.33 | 51.75 | 52.19 | +0.60% | |
| 53.48 | 54.02 | 51.49 | 51.88 | -3.08% | |
| 53.09 | 54.44 | 52.85 | 53.53 | +1.19% | |
| 52.21 | 53.96 | 52.09 | 52.90 | +0.51% | |
| 55.13 | 55.78 | 52.09 | 52.63 | -4.79% | |
| 53.38 | 55.41 | 53.16 | 55.28 | +4.13% | |
| 53.00 | 53.53 | 52.41 | 53.09 | -0.34% | |
| 53.20 | 53.64 | 52.73 | 53.27 | -0.30% | |
| 53.20 | 53.48 | 52.07 | 53.43 | +1.15% | |
| 51.21 | 53.09 | 51.18 | 52.82 | +3.59% | |
| 50.39 | 51.23 | 49.94 | 50.99 | +1.80% | |
| 49.60 | 50.50 | 49.45 | 50.09 | +0.99% | |
| 47.46 | 49.67 | 47.34 | 49.60 | +4.64% | |
| 47.72 | 48.14 | 47.16 | 47.40 | +0.34% | |
| 47.84 | 48.15 | 46.49 | 47.24 | -1.87% | |
| 48.00 | 48.30 | 47.16 | 48.14 | +0.69% | |
| 49.55 | 49.98 | 47.57 | 47.81 | -3.80% | |
| 49.43 | 49.75 | 49.11 | 49.70 | -0.10% | |
| 50.43 | 50.98 | 49.41 | 49.75 | -0.64% | |
| 50.23 | 50.83 | 50.04 | 50.07 | +0.62% | |
| 48.48 | 49.85 | 48.48 | 49.76 | +3.65% | |
| 48.51 | 48.85 | 47.74 | 48.01 | -0.87% | |
| 47.39 | 48.81 | 47.15 | 48.43 | +1.89% | |
| 47.69 | 48.26 | 46.80 | 47.53 | +0.11% | |
| 48.02 | 48.77 | 47.06 | 47.48 | -2.08% | |
| 48.14 | 48.80 | 48.00 | 48.49 | +0.27% | |
| 48.00 | 49.02 | 47.32 | 48.36 | +0.56% | |
| 48.36 | 48.90 | 47.31 | 48.09 | -0.43% | |
| 47.84 | 49.18 | 47.24 | 48.30 | +1.02% | |
| 47.41 | 47.81 | 46.60 | 47.81 | +1.31% | |
| 47.25 | 47.85 | 46.75 | 47.19 | -0.08% | |
| 48.00 | 48.15 | 46.98 | 47.23 | -1.54% | |
| 47.44 | 48.25 | 47.15 | 47.97 | +0.52% | |
| 46.43 | 47.75 | 46.02 | 47.72 | +3.42% | |
| 45.84 | 46.92 | 45.29 | 46.14 | -0.04% | |
| 46.76 | 47.00 | 45.85 | 46.16 | -0.94% | |
| 46.29 | 46.73 | 45.36 | 46.60 | +0.76% | |
| 45.94 | 46.29 | 45.30 | 46.25 | +1.00% | |
| 46.47 | 46.60 | 45.01 | 45.79 | -1.67% | |
| 46.62 | 46.85 | 45.40 | 46.57 | +0.32% | |
| 47.61 | 48.64 | 46.38 | 46.42 | -1.96% | |
| 44.82 | 47.99 | 44.78 | 47.35 | +7.74% | |
| 44.04 | 44.99 | 43.26 | 43.95 | -0.43% | |
| 44.21 | 44.77 | 43.87 | 44.14 | +0.82% | |
| 43.59 | 44.25 | 43.12 | 43.78 | +1.09% | |
| 43.32 | 43.46 | 42.51 | 43.31 | -0.44% | |
| 45.01 | 45.01 | 43.27 | 43.50 | -3.38% | |
| 44.97 | 45.86 | 44.83 | 45.02 | +0.11% | |
| 44.87 | 45.23 | 44.60 | 44.97 | -0.31% | |
| 45.59 | 45.67 | 44.78 | 45.11 | -0.07% | |
| 44.31 | 45.37 | 43.82 | 45.14 | +1.78% | |
| 44.81 | 45.15 | 44.19 | 44.35 | -1.51% | |
| 44.94 | 45.45 | 44.67 | 45.03 | +0.74% | |
| 43.97 | 44.85 | 43.76 | 44.70 | +1.78% | |
| 43.99 | 44.41 | 43.75 | 43.92 | -0.18% | |
| 43.75 | 44.26 | 43.75 | 44.00 | +0.32% | |
| 43.25 | 44.23 | 43.25 | 43.86 | +2.00% | |
| 42.08 | 43.02 | 42.08 | 43.00 | +1.61% | |
| 42.19 | 42.37 | 41.84 | 42.32 | -0.14% | |
| 41.71 | 42.64 | 41.38 | 42.38 | +1.19% | |
| 42.60 | 42.60 | 41.31 | 41.88 | -1.87% | |
| 42.44 | 43.21 | 42.02 | 42.68 | 0.00% | |
| 41.43 | 42.98 | 41.43 | 42.68 | +2.45% | |
| 41.50 | 42.15 | 41.40 | 41.66 | +1.63% | |
| 40.98 | 41.49 | 40.10 | 40.99 | -0.05% | |
| 40.60 | 41.40 | 40.40 | 41.01 | +1.51% | |
| 39.37 | 40.58 | 39.15 | 40.40 | +2.59% | |
| 38.60 | 39.62 | 38.36 | 39.38 | +2.47% | |
| 39.00 | 39.30 | 37.77 | 38.43 | -0.41% | |
| 38.00 | 38.60 | 37.60 | 38.59 | +2.93% | |
| 37.60 | 37.86 | 37.40 | 37.49 | -0.87% | |
| 37.39 | 37.98 | 37.30 | 37.82 | +1.10% | |
| 37.12 | 37.56 | 36.71 | 37.41 | +1.14% | |
| 37.20 | 37.30 | 36.26 | 36.99 | -1.36% | |
| 38.29 | 38.40 | 37.34 | 37.50 | +0.94% | |
| 38.20 | 38.20 | 36.91 | 37.15 | -2.34% | |
| 37.15 | 38.09 | 37.15 | 38.04 | +1.66% | |
| 37.58 | 37.97 | 37.24 | 37.42 | -0.56% | |
| 37.84 | 38.60 | 37.53 | 37.63 | -0.55% | |
| 37.29 | 38.18 | 37.20 | 37.84 | +2.49% | |
| 37.52 | 37.65 | 36.89 | 36.92 | -0.57% | |
| 37.90 | 38.21 | 37.00 | 37.13 | -2.80% | |
| 38.20 | 38.30 | 37.76 | 38.20 | -0.08% | |
| 38.13 | 38.97 | 38.08 | 38.23 | +0.05% | |
| 36.67 | 38.25 | 36.59 | 38.21 | +2.96% | |
| 37.27 | 37.50 | 36.60 | 37.11 | -1.62% | |
| 38.06 | 38.06 | 37.10 | 37.72 | -1.28% | |
| 37.70 | 38.29 | 37.30 | 38.21 | +1.84% | |
| 37.41 | 37.91 | 36.69 | 37.52 | -1.05% | |
| 37.23 | 37.93 | 37.15 | 37.92 | +0.37% | |
| 37.90 | 38.43 | 37.40 | 37.78 | -0.94% | |
| 38.02 | 38.53 | 38.01 | 38.14 | +0.34% | |
| 37.80 | 38.10 | 37.21 | 38.01 | +0.93% | |
| 37.90 | 38.00 | 37.61 | 37.66 | -0.50% | |
| 38.20 | 38.59 | 37.40 | 37.85 | -0.97% | |
| 37.53 | 38.54 | 37.30 | 38.22 | +2.14% | |
| 37.00 | 37.86 | 36.90 | 37.42 | +1.22% | |
| 36.80 | 37.14 | 36.25 | 36.97 | +0.19% | |
| 35.31 | 36.93 | 35.08 | 36.90 | +5.28% | |
| 36.52 | 37.40 | 34.85 | 35.05 | -3.63% | |
| 35.42 | 36.53 | 34.65 | 36.37 | +2.94% | |
| 36.75 | 36.80 | 35.29 | 35.33 | -3.36% | |
| 36.47 | 36.82 | 36.43 | 36.56 | +0.49% | |
| 36.50 | 36.60 | 36.11 | 36.38 | -0.14% | |
| 36.40 | 36.86 | 36.23 | 36.43 | +0.47% | |
| 35.91 | 36.46 | 35.80 | 36.26 | +1.68% | |
| 36.61 | 36.70 | 35.60 | 35.66 | -1.74% | |
| 36.80 | 37.18 | 36.00 | 36.29 | -1.09% | |
| 35.83 | 37.08 | 35.70 | 36.69 | +2.49% | |
| 35.60 | 35.81 | 34.50 | 35.80 | +0.22% | |
| 34.31 | 35.73 | 34.30 | 35.72 | +4.57% | |
| 35.10 | 35.10 | 34.10 | 34.16 | -2.87% | |
| 35.76 | 35.76 | 35.16 | 35.17 | -1.59% | |
| 35.70 | 35.89 | 35.32 | 35.74 | +0.25% | |
| 35.97 | 35.97 | 35.31 | 35.65 | -1.03% | |
| 36.10 | 36.57 | 35.95 | 36.02 | -0.17% | |
| 35.67 | 36.10 | 35.40 | 36.08 | +1.58% | |
| 35.30 | 35.80 | 34.81 | 35.52 | -1.74% | |
| 36.92 | 37.50 | 35.66 | 36.15 | -2.67% | |
| 37.79 | 38.08 | 36.85 | 37.14 | -1.85% | |
| 37.58 | 37.91 | 37.43 | 37.84 | +0.96% | |
| 37.80 | 38.09 | 37.42 | 37.48 | -0.66% | |
| 37.92 | 38.10 | 37.60 | 37.73 | -0.26% | |
| 38.07 | 38.37 | 37.62 | 37.83 | -0.66% | |
| 37.24 | 38.51 | 37.20 | 38.08 | +2.20% | |
| 37.90 | 37.90 | 37.19 | 37.26 | -1.48% | |
| 37.60 | 38.09 | 37.31 | 37.82 | +0.50% | |
| 36.79 | 37.69 | 36.79 | 37.63 | +1.90% | |
| 37.01 | 37.24 | 36.72 | 36.93 | -0.19% | |
| 37.10 | 37.10 | 36.57 | 37.00 | -0.16% | |
| 37.25 | 37.31 | 36.94 | 37.06 | -0.78% | |
| 36.86 | 37.37 | 36.80 | 37.35 | +1.61% | |
| 37.10 | 37.21 | 36.50 | 36.76 | -0.92% | |
| 36.71 | 37.19 | 36.37 | 37.10 | +0.73% | |
| 37.27 | 37.30 | 36.78 | 36.83 | -1.18% | |
| 37.00 | 37.40 | 36.80 | 37.27 | +0.49% | |
| 38.01 | 38.11 | 36.94 | 37.09 | -2.91% | |
| 37.94 | 38.67 | 37.90 | 38.20 | +1.35% | |
| 37.73 | 38.26 | 37.32 | 37.69 | +0.37% | |
| 37.49 | 38.00 | 37.40 | 37.55 | +0.21% | |
| 37.32 | 37.58 | 37.15 | 37.47 | +1.05% | |
| 36.99 | 37.39 | 36.81 | 37.08 | +0.62% | |
| 36.00 | 36.90 | 36.00 | 36.85 | +2.62% | |
| 35.82 | 36.12 | 35.67 | 35.91 | +0.50% | |
| 35.01 | 36.01 | 34.89 | 35.73 | +1.10% | |
| 35.85 | 35.85 | 35.13 | 35.34 | -1.12% | |
| 35.50 | 35.79 | 35.26 | 35.74 | +0.37% | |
| 34.47 | 35.80 | 34.47 | 35.61 | +3.49% | |
| 33.81 | 34.66 | 33.50 | 34.41 | +3.27% | |
| 33.70 | 33.70 | 33.27 | 33.32 | -0.83% | |
| 33.22 | 33.64 | 33.22 | 33.60 | +0.54% | |
| 33.50 | 33.50 | 33.27 | 33.42 | -0.09% | |
| 33.03 | 33.51 | 33.03 | 33.45 | +1.09% | |
| 32.52 | 33.20 | 32.52 | 33.09 | +1.01% | |
| 33.10 | 33.24 | 32.70 | 32.76 | -0.91% | |
| 32.25 | 33.31 | 32.25 | 33.06 | +2.80% | |
| 32.42 | 32.80 | 32.15 | 32.16 | +0.22% | |
| 32.20 | 32.30 | 31.74 | 32.09 | -0.43% | |
| 31.77 | 32.48 | 31.65 | 32.23 | +1.42% | |
| 32.42 | 32.51 | 31.66 | 31.78 | -2.06% | |
| 32.36 | 32.59 | 32.02 | 32.45 | +0.22% | |
| 32.70 | 33.10 | 32.31 | 32.38 | -1.22% | |
| 32.60 | 32.88 | 32.40 | 32.78 | +0.24% | |
| 32.20 | 33.16 | 32.20 | 32.70 | +1.93% | |
| 32.90 | 32.90 | 32.05 | 32.08 | -2.20% | |
| 31.57 | 32.96 | 31.50 | 32.80 | +4.29% | |
| 31.02 | 31.58 | 30.99 | 31.45 | +2.28% | |
| 30.40 | 31.00 | 30.26 | 30.75 | +1.32% | |
| 29.70 | 30.38 | 29.61 | 30.35 | +1.78% | |
| 29.50 | 29.87 | 29.27 | 29.82 | +0.85% | |
| 29.22 | 29.68 | 29.07 | 29.57 | +0.99% | |
| 29.37 | 29.60 | 29.22 | 29.28 | -0.48% | |
| 29.38 | 29.71 | 29.24 | 29.42 | 0.00% | |
| 29.50 | 29.55 | 29.29 | 29.42 | -0.78% | |
| 29.70 | 29.75 | 29.50 | 29.65 | +0.10% | |
| 29.77 | 29.80 | 29.58 | 29.62 | +0.07% | |
| 29.90 | 29.90 | 29.55 | 29.60 | -0.90% | |
| 29.67 | 29.89 | 29.31 | 29.87 | +0.98% | |
| 29.16 | 29.80 | 29.10 | 29.58 | +1.61% | |
| 29.38 | 29.40 | 28.86 | 29.11 | -0.41% | |
| 29.00 | 29.60 | 29.00 | 29.23 | +0.31% | |
| 29.80 | 29.80 | 28.93 | 29.14 | -2.12% | |
| 29.21 | 29.80 | 29.21 | 29.77 | +2.20% | |
| 28.74 | 29.19 | 28.62 | 29.13 | +0.69% | |
| 28.28 | 29.00 | 28.24 | 28.93 | +2.95% | |
| 29.07 | 29.16 | 28.04 | 28.10 | -3.27% | |
| 28.90 | 29.16 | 28.82 | 29.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBL chart for longer ranges.