CBL & Associates Properties, Inc.
CBLNYSEReal Estate● Active
$47.91
$-0.52(-1.07%)
Market Cap$1.5B
P/E Ratio—
52W High$49.18
52W Low$24.325
CBL & Associates Properties, Inc.（CBL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cbl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$49.18
May 28, 2026
-2.4% from here
5-Year Low5Y
$19.90
Oct 27, 2023
+141.3% from low
IPO Priceadj.
$30.00
Nov 2, 2021
+60.1% since IPO
1 Year Ago
$25.90
Jun 9, 2025
+85.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CBL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $48.48 | $48.85 | $47.79 | $48.16 | $48.16 | 100K | -0.65% |
| Jun 5, 2026 | $47.39 | $48.81 | $47.15 | $48.43 | $48.43 | 177K | +2.19% |
| Jun 4, 2026 | $47.69 | $48.26 | $46.80 | $47.53 | $47.53 | 305K | -0.34% |
| Jun 3, 2026 | $48.02 | $48.77 | $47.06 | $47.48 | $47.48 | 214K | -1.12% |
| Jun 2, 2026 | $48.14 | $48.80 | $48.00 | $48.49 | $48.49 | 206K | +0.73% |
| Jun 1, 2026 | $48.00 | $49.02 | $47.32 | $48.36 | $48.36 | 241K | +0.75% |
| May 29, 2026 | $48.36 | $48.90 | $47.31 | $48.09 | $48.09 | 235K | -0.56% |
| May 28, 2026 | $47.84 | $49.18 | $47.24 | $48.30 | $48.30 | 210K | +0.96% |
| May 27, 2026 | $47.41 | $47.81 | $46.60 | $47.81 | $47.81 | 618K | +0.84% |
| May 26, 2026 | $47.25 | $47.85 | $46.75 | $47.19 | $47.19 | 324K | -0.13% |
| May 22, 2026 | $48.00 | $48.15 | $46.98 | $47.23 | $47.23 | 233K | -1.60% |
| May 21, 2026 | $47.44 | $48.25 | $47.15 | $47.97 | $47.97 | 272K | +1.12% |
| May 20, 2026 | $46.43 | $47.75 | $46.02 | $47.72 | $47.72 | 247K | +2.78% |
| May 19, 2026 | $45.84 | $46.92 | $45.29 | $46.14 | $46.14 | 98K | +0.65% |
| May 18, 2026 | $46.76 | $47.00 | $45.85 | $46.16 | $46.16 | 145K | -1.28% |
| May 15, 2026 | $46.29 | $46.73 | $45.36 | $46.60 | $46.60 | 199K | +0.67% |
| May 14, 2026 | $45.94 | $46.29 | $45.30 | $46.25 | $46.25 | 209K | +0.67% |
| May 13, 2026 | $46.47 | $46.60 | $45.01 | $45.79 | $45.79 | 234K | -1.46% |
| May 12, 2026 | $46.62 | $46.85 | $45.40 | $46.57 | $46.57 | 252K | -0.11% |
| May 11, 2026 | $47.61 | $48.64 | $46.38 | $46.42 | $46.42 | 195K | -2.50% |
Showing 1–20 of 1,153 records
Annual Stock Price Performance · CBL
Jan 1 → Dec 31 · 6 years2026+30.1%$37.01 → $48.16
+30.1%
2025+25.4%$29.51 → $37.00
+25.4%
2024+20.8%$24.34 → $29.41
+20.8%
2023+4.3%$23.42 → $24.42
+4.3%
2022-25.3%$30.88 → $23.08
-25.3%
2021+18.9%$26.25 → $31.20
+18.9%
Best Year2026 · +30.1%
Worst Year2022 · -25.3%
Positive Years5 / 6
Avg Annual Return+12.4%
6Y Total Return+83.5%
6Y CAGR~+10.6% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$199.38+0.00%
Mkt Cap $140.7B
Prologis, Inc.
PLD
$142.54+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,061.21+0.00%
Mkt Cap $104.7B
American Tower Corporation
AMT
$189.62+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.77+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$181.61+0.00%
Mkt Cap $63.8B
Realty Income Corporation
O
$59.98+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.78+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.88+0.00%
Mkt Cap $40.1B
CBRE Group, Inc.
CBRE
$132.03+0.00%
Mkt Cap $38.7BWhat If You Invested in CBL?
If you invested $1,000 in CBL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,601
Total Return+60.1%
CAGR~+9.9% / yr
Profit+$601
Based on Nov 2, 2021 · $30.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CBL & Associates Properties, Inc.（CBL）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $48.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CBL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CBL 历史股价FMP 日线复权 OHLCV