CBL & Associates Properties, Inc. (CBL) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CBL Stock Price Trajectory (2021–2026)
As of March 1, 2026, CBL & Associates Properties, Inc. (CBL) trades at $37.78, representing a +21.2% return over the past year. The stock has delivered a +4.7% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $43.50 on November 2, 2021. From this peak, CBL has corrected -13.1%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SPG (+9.5% 1Y), MAC (+13.5% 1Y), and SKT (+4.5% 1Y), CBL has outperformed the peer group average. Compare CBL vs SPG →
Historical Price Data
Showing 30 of 1,085 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 37.90 | 38.42 | 37.40 | 37.78 | 37 | -0.94% |
| 2026-02-26 | 38.02 | 38.50 | 38.02 | 38.14 | 38 | +0.34% |
| 2026-02-25 | 37.80 | 38.09 | 37.21 | 38.01 | 38 | +0.93% |
| 2026-02-24 | 37.90 | 38.00 | 37.61 | 37.66 | 37 | -0.50% |
| 2026-02-23 | 38.30 | 38.45 | 37.42 | 37.85 | 37 | -0.97% |
| 2026-02-20 | 37.53 | 38.50 | 37.30 | 38.22 | 38 | +2.14% |
| 2026-02-19 | 37.00 | 37.85 | 36.91 | 37.42 | 101K | +1.22% |
| 2026-02-18 | 36.80 | 37.13 | 36.29 | 36.97 | 117K | +4.94% |
| 2026-02-17 | 35.20 | 35.48 | 35.20 | 35.23 | 5K | +0.51% |
| 2026-02-13 | 36.52 | 37.40 | 34.85 | 35.05 | 365K | -3.63% |
| 2026-02-12 | 35.42 | 36.53 | 34.65 | 36.37 | 254K | +2.94% |
| 2026-02-11 | 36.75 | 36.80 | 35.29 | 35.33 | 113K | -3.36% |
| 2026-02-10 | 36.47 | 36.82 | 36.43 | 36.56 | 94K | +0.49% |
| 2026-02-09 | 36.50 | 36.60 | 36.11 | 36.38 | 94K | -0.14% |
| 2026-02-06 | 36.40 | 36.86 | 36.23 | 36.43 | 167K | +0.47% |
| 2026-02-05 | 35.91 | 36.46 | 35.80 | 36.26 | 193K | +1.68% |
| 2026-02-04 | 36.61 | 36.70 | 35.60 | 35.66 | 160K | -1.74% |
| 2026-02-03 | 36.80 | 37.18 | 36.00 | 36.29 | 188K | -1.09% |
| 2026-02-02 | 35.83 | 37.08 | 35.70 | 36.69 | 202K | +2.49% |
| 2026-01-30 | 35.60 | 35.81 | 34.50 | 35.80 | 236K | +0.22% |
| 2026-01-29 | 34.31 | 35.73 | 34.30 | 35.72 | 157K | +4.57% |
| 2026-01-28 | 35.10 | 35.10 | 34.10 | 34.16 | 150K | -2.87% |
| 2026-01-27 | 35.76 | 35.76 | 35.16 | 35.17 | 153K | -1.59% |
| 2026-01-26 | 35.70 | 35.89 | 35.32 | 35.74 | 121K | +0.25% |
| 2026-01-24 | 35.97 | 35.80 | 35.31 | 35.65 | 71K | 0.00% |
| 2026-01-23 | 35.97 | 35.97 | 35.31 | 35.65 | 97K | -1.03% |
| 2026-01-22 | 36.10 | 36.57 | 35.95 | 36.02 | 96K | -0.17% |
| 2026-01-21 | 35.67 | 36.10 | 35.40 | 36.08 | 133K | +1.58% |
| 2026-01-20 | 35.30 | 35.80 | 34.80 | 35.52 | 192K | -1.74% |
| 2026-01-16 | 36.92 | 37.50 | 35.66 | 36.15 | 355K | -2.67% |
See CBL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CBL Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CBL vs WELL
See how CBL stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has CBL stock performed recently?
CBL returned +21.2% over the past year, beating its 5-year annualized CAGR of +4.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CBL's all-time high price?
CBL & Associates Properties, Inc. reached $43.50 on 2021-11-02. The 52-week high is $38.67. Current 1-year return of +21.2% places the stock closer to historical peaks.
Where can I download CBL historical price data?
This page provides CBL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.