Curbline Properties Stock Price History
NYSE: CURBFinanceReal EstateUSD
27.01-0.21 (-0.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CURB price history at a glance
The price history for Curbline Properties (CURB) on this page begins on September 23, 2024, when the stock closed at $19.95; it most recently closed at $27.01 on October 5, 2026. The highest price in this record is $32.15, reached on July 27, 2026; the latest close is 16.0% below that peak. Over roughly 2 years the share price changed +35.4%, a 16.1% compound annual price return (excluding dividends).
In the last 12 months alone, CURB has gained 19.7%. 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 2024
- $32.15
- Date of high
- Jul 27, 2026
- Low since 2024
- $18.80
- Date of low
- Sep 23, 2024
- 52-week high
- $32.15
- 52-week low
- $22.25
- IPO year
- 2024
- Last close
- $27.01
CURB returns
1 week
-4.46%
1 month
-7.85%
3 months
-11.18%
6 months
-1.85%
Year to date
+16.37%
1 year
+19.73%
CURB price return, excluding dividends.
CURB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.01 | +16.77% |
| 2025 | 23.13 | -1.57% |
| 2024* | 23.50 | +17.79% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
CURB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.01 | 27.53 | 26.98 | 27.01 | -0.77% | |
| 27.09 | 27.33 | 26.66 | 27.22 | -0.15% | |
| 27.69 | 27.81 | 27.22 | 27.26 | -2.26% | |
| 28.04 | 28.26 | 27.71 | 27.89 | +0.11% | |
| 28.24 | 28.33 | 27.86 | 27.86 | -1.45% | |
| 28.52 | 28.58 | 28.10 | 28.27 | +1.14% | |
| 27.57 | 28.09 | 27.47 | 27.95 | +0.43% | |
| 28.03 | 28.12 | 27.72 | 27.83 | -0.32% | |
| 28.10 | 28.21 | 27.34 | 27.92 | -1.52% | |
| 28.51 | 28.58 | 28.17 | 28.35 | -0.39% | |
| 28.58 | 28.79 | 28.22 | 28.46 | +0.07% | |
| 28.29 | 28.59 | 28.11 | 28.44 | +0.99% | |
| 28.66 | 28.82 | 28.11 | 28.16 | -2.22% | |
| 28.91 | 28.94 | 28.46 | 28.80 | +0.49% | |
| 28.45 | 28.77 | 28.33 | 28.66 | +1.16% | |
| 28.60 | 28.77 | 28.33 | 28.33 | -1.43% | |
| 28.89 | 29.01 | 28.70 | 28.74 | +0.17% | |
| 29.16 | 29.45 | 28.51 | 28.69 | -1.88% | |
| 29.03 | 29.25 | 28.79 | 29.24 | +0.55% | |
| 29.29 | 29.58 | 28.97 | 29.08 | -0.82% | |
| 29.44 | 29.58 | 29.11 | 29.32 | -0.27% | |
| 29.36 | 29.76 | 29.10 | 29.40 | +0.31% | |
| 29.79 | 29.81 | 29.28 | 29.31 | -1.25% | |
| 29.50 | 29.86 | 28.85 | 29.68 | +0.71% | |
| 29.21 | 29.63 | 28.57 | 29.47 | +0.20% | |
| 29.54 | 29.55 | 29.18 | 29.41 | -0.10% | |
| 29.53 | 29.65 | 29.20 | 29.44 | -0.51% | |
| 29.84 | 30.12 | 29.47 | 29.59 | -0.80% | |
| 30.12 | 30.52 | 29.69 | 29.83 | -0.53% | |
| 29.92 | 30.27 | 29.67 | 29.99 | +0.40% | |
| 29.80 | 30.09 | 29.76 | 29.87 | -0.83% | |
| 30.01 | 30.35 | 29.84 | 30.12 | +0.13% | |
| 29.97 | 30.34 | 29.86 | 30.08 | +1.01% | |
| 29.55 | 29.87 | 29.55 | 29.78 | +1.33% | |
| 29.75 | 29.81 | 29.38 | 29.39 | -0.27% | |
| 29.88 | 29.96 | 29.30 | 29.47 | -1.67% | |
| 30.15 | 30.19 | 29.73 | 29.97 | -0.10% | |
| 30.06 | 30.27 | 29.75 | 30.00 | +0.03% | |
| 30.23 | 30.23 | 29.85 | 29.99 | -0.83% | |
| 30.03 | 30.42 | 30.02 | 30.24 | +0.63% | |
| 30.33 | 30.65 | 29.96 | 30.05 | -0.13% | |
| 29.81 | 30.13 | 29.70 | 30.09 | +1.69% | |
| 29.80 | 30.01 | 29.50 | 29.59 | -1.04% | |
| 29.55 | 29.96 | 29.37 | 29.90 | +0.95% | |
| 29.59 | 29.83 | 29.33 | 29.62 | +0.10% | |
| 29.75 | 30.52 | 29.34 | 29.59 | -1.56% | |
| 30.25 | 30.41 | 29.83 | 30.06 | +0.03% | |
| 30.03 | 30.50 | 29.57 | 30.05 | -0.66% | |
| 30.52 | 30.91 | 30.25 | 30.25 | -1.27% | |
| 30.69 | 30.69 | 30.30 | 30.64 | +0.20% | |
| 30.81 | 30.81 | 30.21 | 30.58 | -0.39% | |
| 31.28 | 31.59 | 30.36 | 30.70 | -3.00% | |
| 30.85 | 32.15 | 30.41 | 31.65 | +0.35% | |
| 31.58 | 31.88 | 30.95 | 31.54 | -0.06% | |
| 31.54 | 31.77 | 31.22 | 31.56 | +0.96% | |
| 30.59 | 31.27 | 30.54 | 31.26 | +1.46% | |
| 31.70 | 31.74 | 30.72 | 30.81 | -2.96% | |
| 31.44 | 31.75 | 31.28 | 31.75 | +1.50% | |
| 31.63 | 31.90 | 31.08 | 31.28 | -1.14% | |
| 30.95 | 31.73 | 30.76 | 31.64 | +2.10% | |
| 30.41 | 31.01 | 30.17 | 30.99 | +2.18% | |
| 30.35 | 30.78 | 30.21 | 30.33 | +0.03% | |
| 30.47 | 30.52 | 30.19 | 30.32 | +0.03% | |
| 30.44 | 30.56 | 30.22 | 30.31 | -0.33% | |
| 30.60 | 30.61 | 30.23 | 30.41 | -0.30% | |
| 30.60 | 30.71 | 30.38 | 30.50 | 0.00% | |
| 30.48 | 30.73 | 30.43 | 30.50 | -0.49% | |
| 30.35 | 30.69 | 30.28 | 30.65 | +1.76% | |
| 30.28 | 30.44 | 29.86 | 30.12 | -0.73% | |
| 30.50 | 30.50 | 30.10 | 30.34 | +1.13% | |
| 30.14 | 30.39 | 29.88 | 30.00 | -1.32% | |
| 29.79 | 30.82 | 29.75 | 30.40 | -2.78% | |
| 31.38 | 31.54 | 31.09 | 31.27 | -1.23% | |
| 31.41 | 31.87 | 31.20 | 31.66 | +1.05% | |
| 31.25 | 31.54 | 30.90 | 31.33 | +0.16% | |
| 31.12 | 31.35 | 30.98 | 31.28 | +0.90% | |
| 30.52 | 31.09 | 30.35 | 31.00 | +1.91% | |
| 30.08 | 30.68 | 29.97 | 30.42 | +1.88% | |
| 29.73 | 30.09 | 29.60 | 29.86 | -0.50% | |
| 30.46 | 30.77 | 29.87 | 30.01 | -1.83% | |
| 30.82 | 30.96 | 30.24 | 30.57 | +0.39% | |
| 30.64 | 30.88 | 30.11 | 30.45 | -1.65% | |
| 30.09 | 30.99 | 29.95 | 30.96 | +3.65% | |
| 29.85 | 30.19 | 29.44 | 29.87 | +0.81% | |
| 29.94 | 30.32 | 29.61 | 29.63 | -0.57% | |
| 29.45 | 30.06 | 29.34 | 29.80 | +1.98% | |
| 29.36 | 29.60 | 28.98 | 29.22 | -0.17% | |
| 28.73 | 29.42 | 28.73 | 29.27 | +1.07% | |
| 29.32 | 29.49 | 28.85 | 28.96 | -0.14% | |
| 28.57 | 29.16 | 28.57 | 29.00 | -0.03% | |
| 28.72 | 29.32 | 28.61 | 29.01 | +1.19% | |
| 29.16 | 29.18 | 28.36 | 28.67 | -1.58% | |
| 29.00 | 29.28 | 28.76 | 29.13 | -0.10% | |
| 28.97 | 29.48 | 28.72 | 29.16 | +0.76% | |
| 28.72 | 29.05 | 28.65 | 28.94 | +0.59% | |
| 28.19 | 28.78 | 28.16 | 28.77 | +1.59% | |
| 28.90 | 28.90 | 28.29 | 28.32 | -1.29% | |
| 28.27 | 28.69 | 27.94 | 28.69 | +0.99% | |
| 27.83 | 28.47 | 27.76 | 28.41 | +2.42% | |
| 27.65 | 27.91 | 27.51 | 27.74 | +0.04% | |
| 27.70 | 28.14 | 27.50 | 27.73 | +0.47% | |
| 27.54 | 28.02 | 27.36 | 27.60 | -0.93% | |
| 27.76 | 27.87 | 27.47 | 27.86 | +1.64% | |
| 27.56 | 27.72 | 27.27 | 27.41 | -1.05% | |
| 27.98 | 28.09 | 27.69 | 27.70 | -1.00% | |
| 27.96 | 28.28 | 27.76 | 27.98 | +0.36% | |
| 27.58 | 27.91 | 27.49 | 27.88 | +1.16% | |
| 27.68 | 27.74 | 27.46 | 27.56 | -0.36% | |
| 27.76 | 27.95 | 27.60 | 27.66 | +0.07% | |
| 27.86 | 27.95 | 27.43 | 27.64 | +1.28% | |
| 27.16 | 27.71 | 27.16 | 27.29 | -0.73% | |
| 27.76 | 27.78 | 27.40 | 27.49 | -0.40% | |
| 27.47 | 27.87 | 27.30 | 27.60 | -0.11% | |
| 28.68 | 28.74 | 27.49 | 27.63 | -3.93% | |
| 28.60 | 28.94 | 27.98 | 28.76 | +1.52% | |
| 27.98 | 28.58 | 27.87 | 28.33 | +0.82% | |
| 28.25 | 28.34 | 27.95 | 28.10 | -0.81% | |
| 27.74 | 28.37 | 27.53 | 28.33 | +3.36% | |
| 27.24 | 27.48 | 26.84 | 27.41 | +1.22% | |
| 27.64 | 27.68 | 26.94 | 27.08 | -2.03% | |
| 28.10 | 28.25 | 27.47 | 27.64 | -2.09% | |
| 27.80 | 28.25 | 27.66 | 28.23 | +2.21% | |
| 27.11 | 27.67 | 27.11 | 27.62 | +1.69% | |
| 27.27 | 27.27 | 27.01 | 27.16 | -0.55% | |
| 27.42 | 27.66 | 27.16 | 27.31 | -0.76% | |
| 27.47 | 27.53 | 27.05 | 27.52 | 0.00% | |
| 27.34 | 27.57 | 27.24 | 27.52 | +0.92% | |
| 27.23 | 27.70 | 27.19 | 27.27 | -0.33% | |
| 27.13 | 27.53 | 27.04 | 27.36 | +2.13% | |
| 26.09 | 26.82 | 26.04 | 26.79 | +2.68% | |
| 26.07 | 26.37 | 25.93 | 26.09 | -0.38% | |
| 26.21 | 26.39 | 25.95 | 26.19 | +0.85% | |
| 25.75 | 26.13 | 25.75 | 25.97 | +0.70% | |
| 25.95 | 26.23 | 25.46 | 25.79 | +0.66% | |
| 25.81 | 26.02 | 25.51 | 25.62 | +0.08% | |
| 25.66 | 25.87 | 25.57 | 25.60 | -0.19% | |
| 25.63 | 25.81 | 25.62 | 25.65 | +0.12% | |
| 25.93 | 25.93 | 25.56 | 25.62 | -0.58% | |
| 25.75 | 26.05 | 25.30 | 25.77 | -0.50% | |
| 26.00 | 26.34 | 25.73 | 25.90 | +1.57% | |
| 26.18 | 26.18 | 25.29 | 25.50 | -2.56% | |
| 26.36 | 26.39 | 25.91 | 26.17 | -0.27% | |
| 26.32 | 26.51 | 26.17 | 26.24 | -2.09% | |
| 27.14 | 27.14 | 26.64 | 26.80 | +0.34% | |
| 26.78 | 27.28 | 26.62 | 26.71 | +0.72% | |
| 26.95 | 27.07 | 26.51 | 26.52 | -0.71% | |
| 26.45 | 26.75 | 26.30 | 26.71 | -0.30% | |
| 26.84 | 27.06 | 26.61 | 26.79 | -1.22% | |
| 26.61 | 27.45 | 26.55 | 27.12 | +0.74% | |
| 26.97 | 27.16 | 26.39 | 26.92 | -1.68% | |
| 27.78 | 27.93 | 27.35 | 27.38 | -2.32% | |
| 28.09 | 28.20 | 27.61 | 28.03 | -1.20% | |
| 28.44 | 28.65 | 28.09 | 28.37 | +0.07% | |
| 27.70 | 28.42 | 27.70 | 28.35 | +0.46% | |
| 27.52 | 28.28 | 27.41 | 28.22 | +1.47% | |
| 27.96 | 28.51 | 27.72 | 27.81 | -1.38% | |
| 28.16 | 28.28 | 27.84 | 28.20 | +0.25% | |
| 28.33 | 28.33 | 27.52 | 28.13 | +1.81% | |
| 27.82 | 27.93 | 27.44 | 27.63 | -0.50% | |
| 27.34 | 28.00 | 27.22 | 27.77 | +1.91% | |
| 26.85 | 27.32 | 26.49 | 27.25 | +1.95% | |
| 26.66 | 26.92 | 26.47 | 26.73 | +0.26% | |
| 26.99 | 27.05 | 26.52 | 26.66 | -1.51% | |
| 26.73 | 27.10 | 26.46 | 27.07 | +3.32% | |
| 25.54 | 26.22 | 25.36 | 26.20 | +3.31% | |
| 25.50 | 25.54 | 24.98 | 25.36 | -0.78% | |
| 25.60 | 25.75 | 25.40 | 25.56 | -0.66% | |
| 25.49 | 26.03 | 25.49 | 25.73 | +0.27% | |
| 25.51 | 26.01 | 25.07 | 25.66 | +1.54% | |
| 25.59 | 26.01 | 25.25 | 25.27 | -0.35% | |
| 24.92 | 25.43 | 24.61 | 25.36 | +2.55% | |
| 24.61 | 24.92 | 24.42 | 24.73 | +1.15% | |
| 24.23 | 24.54 | 23.60 | 24.45 | +0.62% | |
| 24.59 | 24.63 | 24.11 | 24.30 | +0.21% | |
| 23.86 | 24.37 | 23.85 | 24.25 | +1.13% | |
| 23.78 | 24.10 | 23.50 | 23.98 | +1.78% | |
| 23.81 | 24.03 | 23.45 | 23.56 | -1.01% | |
| 23.78 | 23.84 | 23.61 | 23.80 | -0.13% | |
| 24.03 | 24.11 | 23.79 | 23.83 | -0.75% | |
| 23.95 | 24.16 | 23.82 | 24.01 | -0.04% | |
| 24.33 | 24.72 | 24.00 | 24.02 | -1.60% | |
| 24.75 | 24.77 | 24.26 | 24.41 | -0.45% | |
| 24.78 | 24.86 | 24.36 | 24.52 | -0.20% | |
| 24.05 | 24.64 | 23.93 | 24.57 | +2.46% | |
| 24.02 | 24.22 | 23.90 | 23.98 | -0.08% | |
| 24.13 | 24.23 | 23.80 | 24.00 | -0.58% | |
| 24.05 | 24.42 | 23.77 | 24.14 | +0.37% | |
| 23.39 | 24.19 | 23.39 | 24.05 | +2.34% | |
| 23.43 | 23.53 | 23.17 | 23.50 | +0.13% | |
| 23.25 | 23.77 | 23.14 | 23.47 | +0.60% | |
| 23.37 | 23.45 | 23.19 | 23.33 | +0.30% | |
| 23.09 | 23.36 | 23.00 | 23.26 | +0.26% | |
| 22.97 | 23.30 | 22.94 | 23.20 | +0.30% | |
| 23.08 | 23.25 | 22.84 | 23.13 | -0.34% | |
| 23.36 | 23.36 | 23.03 | 23.21 | -0.39% | |
| 23.19 | 23.45 | 23.10 | 23.30 | +0.17% | |
| 23.29 | 23.42 | 23.10 | 23.26 | +0.22% | |
| 23.32 | 23.35 | 22.97 | 23.21 | -0.17% | |
| 23.13 | 23.34 | 22.95 | 23.25 | +0.52% | |
| 23.05 | 23.19 | 22.94 | 23.13 | 0.00% | |
| 23.08 | 23.31 | 22.99 | 23.13 | -1.28% | |
| 23.23 | 23.61 | 22.74 | 23.43 | +0.99% | |
| 23.28 | 23.29 | 23.00 | 23.20 | -0.04% | |
| 22.98 | 23.30 | 22.90 | 23.21 | +0.74% | |
| 23.04 | 23.39 | 22.80 | 23.04 | -0.26% | |
| 22.85 | 23.31 | 22.85 | 23.10 | +0.87% | |
| 22.71 | 23.11 | 22.33 | 22.90 | +0.88% | |
| 23.05 | 23.24 | 22.40 | 22.70 | -0.66% | |
| 23.03 | 23.78 | 22.74 | 22.85 | -1.00% | |
| 23.64 | 23.75 | 22.76 | 23.08 | +0.30% | |
| 23.34 | 23.91 | 22.91 | 23.01 | -1.46% | |
| 23.60 | 24.00 | 23.08 | 23.35 | -1.27% | |
| 23.76 | 23.97 | 23.59 | 23.65 | +0.17% | |
| 23.46 | 23.99 | 23.32 | 23.61 | +0.81% | |
| 24.00 | 24.14 | 23.38 | 23.42 | -1.80% | |
| 23.73 | 24.02 | 23.62 | 23.85 | -0.38% | |
| 24.00 | 24.14 | 23.57 | 23.94 | +0.08% | |
| 23.84 | 24.22 | 23.84 | 23.92 | -0.04% | |
| 23.68 | 24.09 | 23.59 | 23.93 | +1.92% | |
| 23.21 | 23.57 | 23.02 | 23.48 | +0.38% | |
| 23.41 | 23.73 | 23.30 | 23.39 | +0.78% | |
| 23.40 | 23.72 | 23.12 | 23.21 | -0.13% | |
| 23.68 | 23.76 | 23.16 | 23.24 | -0.30% | |
| 23.10 | 23.41 | 22.81 | 23.31 | +0.82% | |
| 23.25 | 23.26 | 22.94 | 23.12 | -0.56% | |
| 23.23 | 23.31 | 23.04 | 23.25 | +0.22% | |
| 23.04 | 23.37 | 23.04 | 23.20 | 0.00% | |
| 23.14 | 23.75 | 22.58 | 23.20 | -0.17% | |
| 23.62 | 23.97 | 23.22 | 23.24 | -1.11% | |
| 23.00 | 23.67 | 22.81 | 23.50 | +1.86% | |
| 23.08 | 24.00 | 22.77 | 23.07 | +0.30% | |
| 22.84 | 23.33 | 22.76 | 23.00 | +0.17% | |
| 23.10 | 23.40 | 22.31 | 22.96 | -0.99% | |
| 23.32 | 23.36 | 23.00 | 23.19 | -0.64% | |
| 22.84 | 23.35 | 22.30 | 23.34 | +1.21% | |
| 23.46 | 23.67 | 23.04 | 23.06 | -2.29% | |
| 23.77 | 23.96 | 23.01 | 23.60 | -0.97% | |
| 24.14 | 24.25 | 23.72 | 23.83 | -1.81% | |
| 24.97 | 25.00 | 24.00 | 24.27 | -1.94% | |
| 24.52 | 24.82 | 24.40 | 24.75 | +0.98% | |
| 24.45 | 24.60 | 23.88 | 24.51 | +1.20% | |
| 24.36 | 24.50 | 23.88 | 24.22 | -0.74% | |
| 24.28 | 24.54 | 24.01 | 24.40 | +0.70% | |
| 23.50 | 24.23 | 23.38 | 24.23 | +3.19% | |
| 23.58 | 23.73 | 23.25 | 23.48 | -0.17% | |
| 22.75 | 23.64 | 22.75 | 23.52 | +2.84% | |
| 22.80 | 22.99 | 22.61 | 22.87 | +0.31% | |
| 22.93 | 23.31 | 22.75 | 22.80 | -0.39% | |
| 22.53 | 22.93 | 22.53 | 22.89 | +1.42% | |
| 22.31 | 22.69 | 22.25 | 22.57 | +0.94% | |
| 22.53 | 22.82 | 22.29 | 22.36 | -0.89% | |
| 22.73 | 22.82 | 22.50 | 22.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CURB chart for longer ranges.