CBL & Associates Properties, Inc. (CBL) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
CBL Historical Performance
Short-Term Returns
CBL Stock Price Trajectory (2021–2026)
As of May 6, 2026, CBL & Associates Properties, Inc. (CBL) trades at $44.14, representing a +81.1% return over the past year. The stock has delivered a +77.9% total return over five years (+7.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $45.86 on April 30, 2026. From this peak, CBL has corrected -3.8%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MAC (+43.6% 1Y), SKT (+23.6% 1Y), and SPG (+25.8% 1Y), CBL has outperformed the peer group average. Compare CBL vs MAC →
CBL Historical Price Data (2021–2026)
Showing 30 of 1,132 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 44.11 | 44.77 | 43.67 | 44.14 | 138K | +0.82% |
| 2026-05-05 | 43.59 | 44.24 | 43.12 | 43.78 | 255K | +1.09% |
| 2026-05-04 | 43.32 | 43.46 | 42.51 | 43.31 | 200K | -0.44% |
| 2026-05-01 | 44.94 | 45.01 | 43.28 | 43.50 | 213K | -3.38% |
| 2026-04-30 | 44.97 | 45.86 | 44.83 | 45.02 | 313K | +0.11% |
| 2026-04-29 | 44.87 | 45.23 | 44.60 | 44.97 | 325K | -0.31% |
| 2026-04-28 | 45.58 | 45.67 | 44.78 | 45.11 | 221K | -0.07% |
| 2026-04-27 | 44.31 | 45.37 | 43.82 | 45.14 | 115K | +1.78% |
| 2026-04-24 | 44.81 | 45.12 | 44.31 | 44.35 | 103K | -1.51% |
| 2026-04-23 | 44.94 | 45.45 | 44.66 | 45.03 | 139K | +0.74% |
| 2026-04-22 | 43.97 | 44.85 | 43.76 | 44.70 | 204K | +1.78% |
| 2026-04-21 | 43.99 | 44.41 | 43.74 | 43.92 | 144K | -0.18% |
| 2026-04-20 | 43.75 | 44.26 | 43.75 | 44.00 | 103K | +0.32% |
| 2026-04-17 | 43.25 | 44.23 | 43.25 | 43.86 | 105K | +2.00% |
| 2026-04-16 | 42.60 | 43.02 | 42.08 | 43.00 | 105K | +1.61% |
| 2026-04-15 | 41.99 | 42.37 | 41.84 | 42.32 | 139K | -0.14% |
| 2026-04-14 | 41.71 | 42.63 | 41.38 | 42.38 | 143K | +1.19% |
| 2026-04-13 | 42.60 | 42.60 | 41.33 | 41.88 | 142K | -1.87% |
| 2026-04-10 | 42.44 | 43.21 | 42.02 | 42.68 | 168K | 0.00% |
| 2026-04-09 | 41.43 | 42.98 | 41.43 | 42.68 | 286K | +2.45% |
| 2026-04-08 | 41.77 | 42.15 | 41.40 | 41.66 | 447K | +1.63% |
| 2026-04-07 | 40.98 | 41.49 | 40.10 | 40.99 | 183K | -0.05% |
| 2026-04-06 | 40.60 | 41.40 | 40.40 | 41.01 | 193K | +1.51% |
| 2026-04-02 | 39.37 | 40.58 | 39.15 | 40.40 | 137K | +2.59% |
| 2026-04-01 | 38.60 | 39.63 | 38.36 | 39.38 | 188K | +2.47% |
| 2026-03-31 | 38.61 | 39.30 | 37.77 | 38.43 | 239K | -0.41% |
| 2026-03-30 | 38.00 | 38.59 | 37.60 | 38.59 | 110K | +2.93% |
| 2026-03-27 | 37.60 | 37.86 | 37.40 | 37.49 | 100K | -0.87% |
| 2026-03-26 | 37.39 | 37.98 | 37.30 | 37.82 | 99K | +1.10% |
| 2026-03-25 | 37.12 | 37.55 | 36.71 | 37.41 | 125K | +1.14% |
See CBL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CBL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CBL vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonCBL — Frequently Asked Questions
Quick answers to the most common questions about buying CBL stock.
How has CBL stock performed recently?
CBL returned +81.1% over the past year, beating its 5-year annualized CAGR of +7.9%. 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 $45.86 on 2026-04-30. The 52-week high is $45.86. Current 1-year return of +81.1% 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.