CBL & Associates Properties, Inc. (CBL) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -5.4%
- 3M
- -12.9%
- YTD
- +28.1%
- 1Y
- +50.5%
- 3Y
- +30.2%
- 5Y
- +8.1%
Loading 10-year price history...
CBL Historical Performance
CBL Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +4.0%
- 2022 annual price return
- -23.1%
- 2023 annual price return
- +5.6%
- 2024 annual price return
- +18.1%
- 2025 annual price return
- +23.9%
- 2026 annual price return
- +31.4%
CBL Stock Price Trajectory (2021–2026)
As of November 8, 2026, CBL & Associates Properties, Inc. (CBL) trades at $47.32, representing a +50.5% return over the past year. The stock has delivered a +81.4% total return over five years (+8.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $60.40 on July 29, 2026. From this peak, CBL has corrected -21.7%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MAC (+42.8% 1Y), SKT (+15.1% 1Y), and SPG (+26.4% 1Y), CBL has outperformed the peer group average. Compare CBL vs MAC →
CBL Historical Price Data · from 2021
Rows 1–50 of 1,259| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 48.65 | 48.77 | 46.15 | 47.32 | 237K | -1.29% |
| 2026-11-05 | 50.75 | 51.04 | 47.47 | 47.94 | 334K | -3.54% |
| 2026-11-04 | 49.86 | 50.73 | 49.11 | 49.70 | 316K | +0.75% |
| 2026-11-03 | 50.63 | 50.64 | 49.20 | 49.33 | 295K | -2.36% |
| 2026-11-02 | 50.52 | 51.26 | 50.30 | 50.52 | 163K | +0.22% |
| 2026-10-30 | 51.16 | 51.16 | 49.97 | 50.41 | 156K | -0.69% |
| 2026-10-29 | 50.18 | 50.76 | 49.88 | 50.76 | 194K | +2.28% |
| 2026-10-28 | 49.69 | 49.69 | 49.00 | 49.63 | 234K | +0.22% |
| 2026-10-27 | 49.73 | 49.73 | 49.27 | 49.52 | 153K | -0.40% |
| 2026-10-26 | 50.18 | 50.59 | 49.56 | 49.72 | 122K | -0.38% |
| 2026-10-23 | 49.95 | 50.00 | 49.32 | 49.91 | 121K | +0.16% |
| 2026-10-22 | 48.80 | 49.90 | 48.54 | 49.83 | 155K | +2.11% |
| 2026-10-21 | 49.37 | 49.37 | 48.63 | 48.80 | 181K | -1.19% |
| 2026-10-20 | 48.26 | 49.69 | 47.74 | 49.39 | 234K | +2.62% |
| 2026-10-19 | 49.16 | 49.39 | 47.96 | 48.13 | 145K | -2.71% |
| 2026-10-16 | 49.21 | 49.87 | 49.04 | 49.47 | 231K | +1.29% |
| 2026-10-15 | 48.44 | 49.11 | 47.91 | 48.84 | 479K | +2.07% |
| 2026-10-14 | 47.60 | 47.89 | 47.08 | 47.85 | 323K | -0.44% |
| 2026-10-13 | 49.12 | 49.15 | 47.89 | 48.06 | 206K | -1.27% |
| 2026-10-12 | 48.63 | 48.81 | 48.01 | 48.68 | 316K | +0.35% |
| 2026-10-09 | 49.26 | 49.85 | 48.49 | 48.51 | 308K | -1.48% |
| 2026-10-08 | 48.57 | 49.82 | 48.09 | 49.24 | 403K | +1.44% |
| 2026-10-07 | 49.60 | 50.63 | 47.04 | 48.54 | 802K | -2.92% |
| 2026-10-06 | 54.11 | 54.11 | 49.45 | 50.00 | 800K | -7.77% |
| 2026-10-05 | 54.57 | 54.99 | 53.73 | 54.21 | 131K | -0.90% |
| 2026-10-02 | 54.61 | 55.20 | 54.38 | 54.70 | 165K | +0.61% |
| 2026-10-01 | 53.31 | 54.50 | 52.89 | 54.37 | 294K | +1.89% |
| 2026-09-30 | 53.45 | 53.74 | 52.54 | 53.36 | 393K | 0.00% |
| 2026-09-29 | 51.99 | 53.41 | 51.56 | 53.36 | 274K | +1.97% |
| 2026-09-28 | 51.83 | 52.47 | 51.56 | 52.33 | 135K | +0.81% |
| 2026-09-25 | 52.43 | 52.45 | 50.92 | 51.91 | 216K | -0.76% |
| 2026-09-24 | 52.62 | 53.24 | 51.64 | 52.31 | 355K | -1.41% |
| 2026-09-23 | 53.55 | 53.71 | 52.50 | 53.06 | 177K | -1.69% |
| 2026-09-22 | 53.98 | 54.57 | 53.35 | 53.97 | 206K | +0.86% |
| 2026-09-21 | 54.40 | 54.51 | 53.39 | 53.51 | 350K | -1.53% |
| 2026-09-18 | 53.66 | 54.34 | 53.46 | 54.34 | 711K | +0.87% |
| 2026-09-17 | 53.41 | 54.27 | 53.22 | 53.87 | 242K | +1.53% |
| 2026-09-16 | 53.18 | 53.75 | 52.27 | 53.06 | 311K | -0.38% |
| 2026-09-15 | 53.54 | 53.68 | 52.21 | 53.26 | 240K | -2.15% |
| 2026-09-14 | 54.95 | 55.22 | 54.24 | 54.43 | 132K | -0.55% |
| 2026-09-11 | 55.16 | 55.86 | 54.20 | 54.73 | 190K | +0.24% |
| 2026-09-10 | 55.00 | 55.64 | 54.42 | 54.60 | 409K | -1.19% |
| 2026-09-09 | 55.40 | 55.78 | 54.88 | 55.26 | 162K | -0.36% |
| 2026-09-08 | 54.50 | 55.98 | 54.47 | 55.46 | 263K | +0.87% |
| 2026-09-04 | 54.70 | 55.82 | 54.56 | 54.98 | 118K | +0.11% |
| 2026-09-03 | 54.94 | 55.60 | 54.08 | 54.92 | 213K | +0.79% |
| 2026-09-02 | 54.26 | 54.72 | 53.83 | 54.49 | 319K | +1.28% |
| 2026-09-01 | 54.83 | 55.30 | 53.43 | 53.80 | 336K | -1.63% |
| 2026-08-31 | 54.76 | 54.76 | 53.33 | 54.69 | 345K | -0.64% |
| 2026-08-28 | 55.31 | 56.03 | 54.89 | 55.04 | 135K | +0.18% |
CBL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CBL — Frequently Asked Questions
Quick answers to the most common questions about buying CBL stock.
How has CBL stock performed recently?
CBL returned +50.5% over the past year, beating its 5-year annualized CAGR of +8.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CBL's all-time high price?
CBL & Associates Properties, Inc. reached $60.40 on 2026-07-29. The 52-week high is $60.40. Current 1-year return of +50.5% 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.