CBL & Associates Properties Inc (CBL) stock
CBLNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 11/3066% below fair value
$50.41−0.35 (-0.69%)
Close on Oct 30, 2026Market cap $1.56BP/E 7.3Yield –
Price history
CBL & Associates Properties share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.41
-0.69% on the day
52-week range
$29.07 – $60.40
-16.5% from the high
Change over 52 weeks
+72.2%
From $29.28 on Oct 30, 2025
Average volume
281,207
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $53.31 | $55.20 | $47.04 | $50.41 | -5.53% | 6,155,518 |
| Sep 2026 | $54.83 | $55.98 | $50.92 | $53.36 | -2.43% | 5,751,476 |
| Aug 2026 | $59.16 | $59.33 | $53.33 | $54.69 | -6.85% | 4,475,207 |
| Jul 2026 | $53.38 | $60.40 | $51.41 | $58.71 | +10.59% | 6,891,968 |
| Jun 2026 | $48.00 | $53.64 | $46.49 | $53.09 | +10.40% | 6,710,357 |
| May 2026 | $45.01 | $49.18 | $42.51 | $48.09 | +6.82% | 4,844,854 |
| Apr 2026 | $38.60 | $45.86 | $38.36 | $45.02 | +17.15% | 4,124,663 |
| Mar 2026 | $37.23 | $39.30 | $36.26 | $38.43 | +1.72% | 3,636,189 |
| Feb 2026 | $35.83 | $38.59 | $34.65 | $37.78 | +5.53% | 3,248,782 |
| Jan 2026 | $37.01 | $38.51 | $34.10 | $35.80 | -3.24% | 2,967,393 |
| Dec 2025 | $33.22 | $38.67 | $33.22 | $37.00 | +10.71% | 3,629,467 |
| Nov 2025 | $29.50 | $33.51 | $29.27 | $33.42 | +13.02% | 2,683,505 |
| Oct 2025 | $30.50 | $30.70 | $28.04 | $29.57 | -3.30% | 2,116,087 |
| Sep 2025 | $31.55 | $32.69 | $29.61 | $30.58 | -3.99% | 2,392,187 |
| Aug 2025 | $26.99 | $32.10 | $26.40 | $31.85 | +17.70% | 2,901,784 |
| Jul 2025 | $25.36 | $27.91 | $25.30 | $27.06 | +6.58% | 2,745,517 |
| Jun 2025 | $25.10 | $26.27 | $24.33 | $25.39 | +0.71% | 3,069,389 |
| May 2025 | $23.39 | $26.18 | $23.36 | $25.21 | +7.41% | 2,830,362 |
| Apr 2025 | $26.54 | $27.50 | $21.10 | $23.47 | -11.70% | 3,067,641 |
| Mar 2025 | $31.26 | $31.62 | $26.06 | $26.58 | -14.75% | 3,670,115 |
| Feb 2025 | $30.24 | $33.54 | $29.90 | $31.18 | +1.86% | 3,275,511 |
| Jan 2025 | $29.51 | $30.77 | $27.70 | $30.61 | +4.08% | 3,427,295 |
| Dec 2024 | $31.01 | $32.20 | $28.94 | $29.41 | -4.82% | 4,255,579 |
| Nov 2024 | $26.66 | $31.71 | $25.92 | $30.90 | +16.82% | 2,855,397 |
| Oct 2024 | $25.30 | $27.87 | $24.74 | $26.45 | +4.96% | 4,417,641 |
| Sep 2024 | $26.38 | $26.56 | $24.59 | $25.20 | -4.55% | 4,445,404 |
| Aug 2024 | $25.78 | $27.34 | $24.09 | $26.40 | +2.44% | 2,450,260 |
| Jul 2024 | $23.38 | $26.38 | $22.88 | $25.77 | +10.22% | 1,958,011 |
| Jun 2024 | $22.11 | $23.50 | $21.67 | $23.38 | +5.79% | 2,151,140 |
| May 2024 | $21.86 | $22.41 | $21.13 | $22.10 | +1.61% | 1,794,206 |
| Apr 2024 | $22.96 | $22.96 | $20.97 | $21.75 | -5.06% | 1,743,075 |
| Mar 2024 | $23.03 | $23.64 | $21.85 | $22.91 | -0.65% | 2,166,324 |
| Feb 2024 | $23.38 | $24.48 | $22.58 | $23.06 | -1.37% | 3,841,052 |
| Jan 2024 | $24.34 | $25.28 | $23.36 | $23.38 | -4.26% | 1,531,216 |
| Dec 2023 | $23.55 | $24.88 | $22.82 | $24.42 | +3.91% | 2,172,949 |
| Nov 2023 | $20.84 | $23.62 | $20.69 | $23.50 | +13.36% | 1,179,353 |
| Oct 2023 | $20.81 | $21.56 | $19.90 | $20.73 | -1.19% | 1,299,964 |
| Sep 2023 | $21.41 | $21.95 | $20.64 | $20.98 | -1.92% | 1,889,783 |
| Aug 2023 | $21.84 | $23.00 | $21.15 | $21.39 | -1.75% | 1,055,555 |
| Jul 2023 | $21.83 | $22.80 | $21.31 | $21.77 | -1.23% | 976,417 |
| Jun 2023 | $22.98 | $24.51 | $21.47 | $22.04 | -4.42% | 2,324,159 |
| May 2023 | $23.14 | $23.49 | $21.20 | $23.06 | -0.30% | 1,705,083 |
| Apr 2023 | $25.66 | $26.23 | $22.20 | $23.13 | -9.79% | 1,935,738 |
| Mar 2023 | $25.42 | $27.38 | $23.87 | $25.64 | +0.35% | 3,980,057 |
| Feb 2023 | $26.71 | $27.17 | $25.12 | $25.55 | -4.13% | 2,068,522 |
| Jan 2023 | $23.42 | $27.15 | $22.82 | $26.65 | +15.47% | 2,735,398 |
| Dec 2022 | $30.71 | $31.03 | $21.90 | $23.08 | -24.33% | 2,446,429 |
| Nov 2022 | $29.10 | $30.70 | $27.50 | $30.50 | +6.16% | 1,236,100 |
| Oct 2022 | $25.50 | $29.00 | $23.51 | $28.73 | +12.18% | 2,030,005 |
| Sep 2022 | $28.43 | $30.78 | $24.00 | $25.61 | -11.51% | 3,635,563 |
| Aug 2022 | $30.30 | $32.38 | $27.77 | $28.94 | -6.01% | 2,324,532 |
| Jul 2022 | $23.41 | $30.85 | $23.41 | $30.79 | +31.08% | 2,205,341 |
| Jun 2022 | $28.32 | $30.99 | $22.00 | $23.49 | -16.88% | 8,136,389 |
| May 2022 | $29.07 | $29.54 | $21.66 | $28.26 | -3.58% | 5,397,521 |
| Apr 2022 | $33.55 | $34.91 | $27.53 | $29.31 | -10.88% | 2,693,145 |
| Mar 2022 | $28.40 | $33.66 | $25.96 | $32.89 | +15.36% | 3,086,676 |
| Feb 2022 | $30.08 | $30.20 | $26.50 | $28.51 | -5.47% | 1,635,963 |
| Jan 2022 | $30.88 | $31.08 | $26.27 | $30.16 | -3.33% | 1,623,499 |
| Dec 2021 | $30.11 | $31.48 | $26.47 | $31.20 | +0.74% | 3,305,435 |
| Nov 2021 | $26.25 | $43.50 | $26.25 | $30.97 | – | 2,357,708 |
Seasonality
CBL return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -0.7% | 2.1% | -4.0% | 2.4% | 0.4% | 11.7% | 1.1% | -3.6% | 1.4% | 13.4% | -1.2% |
| Months up | 2 of 5 | 2 of 5 | 4 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 2 of 5 | 0 of 5 | 2 of 5 | 4 of 4 | 3 of 5 |
| 2026 | -3.2% | 5.5% | 2.9% | 17.6% | 6.8% | 11.8% | 10.6% | -6.8% | -1.3% | -5.5% | ||
| 2025 | 4.1% | 1.9% | -11.0% | -11.7% | 7.4% | 2.3% | 6.6% | 17.7% | -2.6% | -3.3% | 14.6% | 10.7% |
| 2024 | -4.3% | -1.4% | 1.1% | -5.1% | 1.6% | 7.7% | 10.2% | 2.4% | -3.0% | 5.0% | 18.4% | -4.8% |
| 2023 | 15.5% | -4.1% | 1.9% | -9.8% | -0.3% | -2.8% | -1.2% | -1.7% | -0.1% | -1.2% | 13.4% | 5.6% |
| 2022 | -3.3% | -5.5% | 15.4% | -10.9% | -3.6% | -16.9% | 32.3% | -6.0% | -10.8% | 12.2% | 7.1% | -18.3% |
| 2021 | 0.7% |