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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	30.60	30.63	29.80	30.13	144,089	30.13
10/01/2025	30.50	30.70	30.29	30.67	80,505	30.67
9/30/2025	29.80	30.63	29.80	30.58	166,129	30.58
9/29/2025	30.26	30.32	29.79	29.87	132,806	29.87
9/26/2025	29.80	30.50	29.80	30.29	93,827	30.29
9/25/2025	29.90	29.97	29.61	29.96	95,127	29.96
9/24/2025	30.11	30.32	29.92	29.98	113,741	29.98
9/23/2025	30.08	30.52	30.02	30.20	95,249	30.20
9/22/2025	30.35	30.43	29.92	30.05	156,834	30.05
9/19/2025	31.67	31.67	30.35	30.35	245,134	30.35
9/18/2025	31.15	31.68	31.15	31.60	84,553	31.60
9/17/2025	31.17	31.94	31.00	31.11	114,459	31.11
9/16/2025	31.48	31.60	31.08	31.17	83,759	31.17
9/15/2025	31.69	31.84	31.49	31.60	93,499	31.60
9/12/2025	32.46	32.46	32.07	32.09	122,644	31.64
9/11/2025	31.90	32.69	31.80	32.50	124,682	32.04
9/10/2025	31.90	32.10	31.73	31.74	67,900	31.29
9/09/2025	32.42	32.45	31.94	32.01	80,007	31.56
9/08/2025	32.10	32.44	32.00	32.35	134,522	31.90
9/05/2025	31.48	32.17	31.48	32.00	91,693	31.55
9/04/2025	31.50	31.66	31.35	31.53	83,900	31.09
9/03/2025	31.28	31.40	31.00	31.36	87,417	30.92
9/02/2025	31.55	31.60	31.24	31.32	127,664	30.88
8/29/2025	31.80	32.10	31.55	31.85	121,094	31.40
8/28/2025	31.45	31.78	31.22	31.74	83,034	31.29
8/27/2025	31.07	31.50	30.81	31.39	131,088	30.95
8/26/2025	31.51	31.65	31.13	31.15	132,661	30.71
8/25/2025	31.68	31.70	31.68	31.54	75,206	31.10
8/22/2025	30.28	31.86	30.26	31.75	149,892	31.30
8/21/2025	30.45	30.60	30.13	30.20	61,138	29.78
8/20/2025	30.74	30.74	30.35	30.54	91,146	30.11
8/19/2025	30.38	30.73	30.32	30.69	98,518	30.26
8/18/2025	30.44	30.70	30.22	30.29	120,976	29.87
8/15/2025	30.10	30.43	29.90	30.38	244,847	29.95
8/14/2025	30.00	30.14	29.66	30.06	113,885	29.64
8/13/2025	29.71	30.33	29.71	30.29	160,367	29.87
8/12/2025	28.88	29.89	28.80	29.67	203,641	29.25
8/11/2025	28.27	28.70	28.27	28.69	131,562	28.29
8/08/2025	28.38	28.38	28.02	28.23	101,614	27.83
8/07/2025	28.06	28.41	27.98	28.12	161,531	27.73
8/06/2025	28.00	28.01	27.59	27.96	114,589	27.57
8/05/2025	26.90	28.13	26.90	27.95	254,602	27.56
8/04/2025	26.65	26.95	26.54	26.78	138,713	26.40
8/01/2025	26.99	27.00	26.40	26.56	211,628	26.19
7/31/2025	27.30	27.50	26.91	27.06	167,987	26.68
7/30/2025	27.49	27.91	27.23	27.34	136,167	26.96
7/29/2025	27.10	27.48	27.01	27.32	89,219	26.94
7/28/2025	27.38	27.42	27.00	27.00	83,001	26.62
7/25/2025	27.50	27.53	27.20	27.36	98,732	26.98
7/24/2025	27.50	27.67	27.33	27.39	103,531	27.01
7/23/2025	27.55	27.86	27.42	27.62	167,898	27.23
7/22/2025	26.90	27.52	26.90	27.42	134,569	27.04
7/21/2025	26.55	26.96	26.55	26.80	70,243	26.42
7/18/2025	26.98	27.13	26.45	26.45	105,037	26.08
7/17/2025	26.30	26.97	26.30	26.84	136,212	26.46
7/16/2025	26.27	26.57	26.10	26.37	108,474	26.00
7/15/2025	26.61	26.75	26.00	26.19	121,817	25.82
7/14/2025	26.25	26.70	26.13	26.65	128,836	26.28
7/11/2025	25.90	26.45	25.80	26.21	113,163	25.84
7/10/2025	25.61	26.24	25.61	26.04	128,843	25.67
7/09/2025	25.74	26.05	25.55	25.58	124,056	25.22
7/08/2025	25.69	26.00	25.54	25.70	109,659	25.34
7/07/2025	26.10	26.48	25.53	25.55	132,200	25.19
7/03/2025	26.00	26.30	26.00	26.20	98,247	25.83