NYSE - Delayed Quote • USD
CBL & Associates Properties, Inc. (CBL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.69 | 21.82 | 21.51 | 21.58 | 21.58 | 63,200 |
Apr 24, 2024 | 21.77 | 21.89 | 21.70 | 21.74 | 21.74 | 58,600 |
Apr 23, 2024 | 22.00 | 22.08 | 21.89 | 21.95 | 21.95 | 39,600 |
Apr 22, 2024 | 21.92 | 22.09 | 21.81 | 21.95 | 21.95 | 55,800 |
Apr 19, 2024 | 21.31 | 21.95 | 21.31 | 21.82 | 21.82 | 83,700 |
Apr 18, 2024 | 21.02 | 21.36 | 20.97 | 21.34 | 21.34 | 84,300 |
Apr 17, 2024 | 21.39 | 21.45 | 21.00 | 21.00 | 21.00 | 54,500 |
Apr 16, 2024 | 21.49 | 21.49 | 21.23 | 21.27 | 21.27 | 65,500 |
Apr 15, 2024 | 21.95 | 22.00 | 21.43 | 21.69 | 21.69 | 92,300 |
Apr 12, 2024 | 22.19 | 22.22 | 21.84 | 21.90 | 21.90 | 71,500 |
Apr 11, 2024 | 22.11 | 22.42 | 21.83 | 22.19 | 22.19 | 84,700 |
Apr 10, 2024 | 22.38 | 22.45 | 21.81 | 22.05 | 22.05 | 121,900 |
Apr 9, 2024 | 22.64 | 22.84 | 22.54 | 22.71 | 22.71 | 82,400 |
Apr 8, 2024 | 22.44 | 22.62 | 22.40 | 22.61 | 22.61 | 72,400 |
Apr 5, 2024 | 22.30 | 22.50 | 22.21 | 22.38 | 22.38 | 47,800 |
Apr 4, 2024 | 22.27 | 22.43 | 22.19 | 22.32 | 22.32 | 116,900 |
Apr 3, 2024 | 22.25 | 22.41 | 22.08 | 22.10 | 22.10 | 108,300 |
Apr 2, 2024 | 22.61 | 22.83 | 22.30 | 22.35 | 22.35 | 110,200 |
Apr 1, 2024 | 22.96 | 22.96 | 22.61 | 22.66 | 22.66 | 100,200 |
Mar 28, 2024 | 22.78 | 23.00 | 22.71 | 22.91 | 22.91 | 119,900 |
Mar 27, 2024 | 22.33 | 22.85 | 22.33 | 22.67 | 22.67 | 146,000 |
Mar 26, 2024 | 22.47 | 22.52 | 22.12 | 22.17 | 22.17 | 93,800 |
Mar 25, 2024 | 22.22 | 22.48 | 22.22 | 22.47 | 22.47 | 87,300 |
Mar 22, 2024 | 22.54 | 22.54 | 22.07 | 22.10 | 22.10 | 51,300 |
Mar 21, 2024 | 22.69 | 22.84 | 22.34 | 22.46 | 22.46 | 88,100 |
Mar 20, 2024 | 22.28 | 22.79 | 22.28 | 22.69 | 22.69 | 115,600 |
Mar 19, 2024 | 22.31 | 22.57 | 22.29 | 22.41 | 22.41 | 80,700 |
Mar 18, 2024 | 21.94 | 22.40 | 21.93 | 22.28 | 22.28 | 82,000 |
Mar 15, 2024 | 21.87 | 22.13 | 21.85 | 22.00 | 22.00 | 245,400 |
Mar 14, 2024 | 0.40 Dividend | |||||
Mar 14, 2024 | 22.16 | 22.23 | 21.85 | 22.04 | 22.04 | 121,700 |
Mar 13, 2024 | 22.73 | 22.82 | 22.48 | 22.67 | 22.27 | 141,300 |
Mar 12, 2024 | 22.94 | 22.94 | 22.60 | 22.73 | 22.33 | 86,800 |
Mar 11, 2024 | 23.19 | 23.20 | 22.85 | 23.01 | 22.60 | 86,500 |
Mar 8, 2024 | 23.41 | 23.59 | 23.16 | 23.25 | 22.84 | 83,800 |
Mar 7, 2024 | 23.51 | 23.51 | 23.15 | 23.31 | 22.90 | 75,100 |
Mar 6, 2024 | 23.40 | 23.64 | 23.33 | 23.45 | 23.04 | 99,400 |
Mar 5, 2024 | 23.01 | 23.49 | 22.75 | 23.26 | 22.85 | 134,800 |
Mar 4, 2024 | 23.04 | 23.16 | 22.81 | 23.01 | 22.60 | 109,500 |
Mar 1, 2024 | 23.03 | 23.17 | 22.77 | 23.12 | 22.71 | 117,400 |
Feb 29, 2024 | 23.75 | 23.75 | 23.03 | 23.06 | 22.65 | 380,100 |
Feb 28, 2024 | 23.39 | 23.74 | 23.28 | 23.47 | 23.06 | 306,100 |
Feb 27, 2024 | 23.88 | 24.02 | 23.05 | 23.48 | 23.07 | 375,200 |
Feb 26, 2024 | 23.94 | 24.21 | 23.71 | 23.74 | 23.32 | 115,900 |
Feb 23, 2024 | 23.91 | 24.47 | 23.80 | 24.05 | 23.63 | 160,500 |
Feb 22, 2024 | 23.80 | 24.35 | 23.66 | 23.97 | 23.55 | 315,000 |
Feb 21, 2024 | 23.64 | 23.90 | 23.47 | 23.89 | 23.47 | 161,200 |
Feb 20, 2024 | 23.20 | 23.77 | 23.20 | 23.64 | 23.22 | 122,600 |
Feb 16, 2024 | 23.44 | 23.92 | 23.32 | 23.37 | 22.96 | 118,900 |
Feb 15, 2024 | 23.12 | 23.74 | 23.12 | 23.65 | 23.23 | 103,600 |
Feb 14, 2024 | 22.98 | 23.22 | 22.90 | 22.97 | 22.56 | 92,600 |
Feb 13, 2024 | 23.76 | 23.76 | 22.58 | 22.88 | 22.48 | 142,300 |
Feb 12, 2024 | 23.94 | 24.48 | 23.79 | 24.11 | 23.68 | 164,500 |
Feb 9, 2024 | 23.48 | 24.03 | 23.33 | 24.01 | 23.59 | 117,000 |
Feb 8, 2024 | 23.25 | 23.60 | 23.25 | 23.36 | 22.95 | 74,000 |
Feb 7, 2024 | 23.36 | 23.55 | 23.20 | 23.23 | 22.82 | 97,600 |
Feb 6, 2024 | 23.16 | 23.75 | 23.16 | 23.40 | 22.99 | 74,900 |
Feb 5, 2024 | 23.42 | 23.65 | 23.18 | 23.24 | 22.83 | 205,100 |
Feb 2, 2024 | 23.43 | 23.88 | 23.43 | 23.70 | 23.28 | 183,800 |
Feb 1, 2024 | 23.38 | 23.95 | 23.23 | 23.64 | 23.22 | 530,000 |
Jan 31, 2024 | 23.79 | 24.12 | 23.36 | 23.38 | 22.97 | 90,900 |
Jan 30, 2024 | 23.69 | 23.95 | 23.69 | 23.74 | 23.32 | 33,400 |
Jan 29, 2024 | 23.86 | 23.96 | 23.46 | 23.84 | 23.42 | 51,200 |
Jan 26, 2024 | 24.36 | 24.51 | 23.85 | 23.89 | 23.47 | 84,500 |
Jan 25, 2024 | 23.96 | 24.36 | 23.84 | 24.21 | 23.78 | 74,500 |
Jan 24, 2024 | 24.12 | 24.12 | 23.68 | 23.69 | 23.27 | 65,800 |
Jan 23, 2024 | 24.45 | 24.47 | 23.47 | 23.87 | 23.45 | 91,400 |
Jan 22, 2024 | 24.69 | 24.69 | 24.13 | 24.27 | 23.84 | 70,200 |
Jan 19, 2024 | 24.71 | 24.75 | 24.32 | 24.61 | 24.18 | 41,900 |
Jan 18, 2024 | 24.68 | 24.78 | 24.48 | 24.59 | 24.16 | 48,600 |
Jan 17, 2024 | 24.48 | 24.84 | 24.47 | 24.71 | 24.27 | 65,100 |
Jan 16, 2024 | 25.00 | 25.00 | 24.51 | 24.77 | 24.33 | 74,400 |
Jan 12, 2024 | 25.28 | 25.28 | 24.99 | 25.12 | 24.68 | 82,400 |
Jan 11, 2024 | 25.10 | 25.24 | 24.78 | 25.06 | 24.62 | 69,200 |
Jan 10, 2024 | 25.06 | 25.20 | 24.92 | 25.17 | 24.73 | 62,400 |
Jan 9, 2024 | 24.77 | 25.18 | 24.77 | 25.14 | 24.70 | 84,500 |
Jan 8, 2024 | 24.67 | 25.18 | 24.67 | 25.02 | 24.58 | 105,400 |
Jan 5, 2024 | 24.41 | 24.84 | 24.41 | 24.60 | 24.17 | 88,400 |
Jan 4, 2024 | 24.70 | 24.91 | 24.47 | 24.58 | 24.15 | 83,400 |
Jan 3, 2024 | 24.92 | 25.10 | 24.64 | 24.74 | 24.30 | 81,300 |
Jan 2, 2024 | 24.34 | 24.94 | 24.34 | 24.91 | 24.47 | 82,300 |
Dec 29, 2023 | 24.80 | 24.88 | 24.34 | 24.42 | 23.99 | 72,000 |
Dec 28, 2023 | 24.56 | 24.88 | 24.56 | 24.75 | 24.31 | 56,800 |
Dec 27, 2023 | 24.77 | 24.84 | 24.59 | 24.66 | 24.22 | 60,100 |
Dec 26, 2023 | 24.41 | 24.83 | 24.41 | 24.73 | 24.29 | 62,000 |
Dec 22, 2023 | 24.43 | 24.58 | 24.21 | 24.37 | 23.94 | 100,400 |
Dec 21, 2023 | 24.17 | 24.34 | 24.13 | 24.34 | 23.91 | 67,400 |
Dec 20, 2023 | 23.80 | 24.48 | 23.72 | 24.02 | 23.60 | 139,400 |
Dec 19, 2023 | 23.73 | 24.15 | 23.73 | 23.90 | 23.48 | 91,400 |
Dec 18, 2023 | 23.75 | 23.99 | 23.73 | 23.74 | 23.32 | 118,400 |
Dec 15, 2023 | 24.22 | 24.23 | 23.72 | 23.82 | 23.40 | 350,600 |
Dec 14, 2023 | 24.27 | 24.49 | 23.81 | 24.05 | 23.63 | 142,200 |
Dec 13, 2023 | 23.45 | 24.16 | 23.37 | 23.91 | 23.49 | 228,400 |
Dec 12, 2023 | 23.38 | 23.50 | 22.82 | 23.37 | 22.96 | 49,400 |
Dec 11, 2023 | 0.38 Dividend | |||||
Dec 11, 2023 | 23.08 | 23.47 | 23.08 | 23.30 | 22.89 | 57,000 |
Dec 8, 2023 | 23.35 | 23.70 | 23.14 | 23.43 | 22.65 | 71,100 |
Dec 7, 2023 | 23.54 | 23.70 | 23.25 | 23.41 | 22.63 | 74,400 |
Dec 6, 2023 | 23.99 | 23.99 | 23.55 | 23.58 | 22.79 | 93,700 |
Dec 5, 2023 | 23.85 | 23.99 | 23.81 | 23.88 | 23.08 | 98,900 |
Dec 4, 2023 | 23.61 | 24.00 | 23.53 | 23.84 | 23.04 | 100,700 |
Dec 1, 2023 | 23.55 | 23.75 | 23.42 | 23.59 | 22.80 | 138,800 |
Nov 30, 2023 | 23.48 | 23.62 | 23.34 | 23.50 | 22.72 | 91,100 |
Nov 29, 2023 | 23.30 | 23.51 | 23.09 | 23.31 | 22.53 | 38,500 |
Nov 28, 2023 | 23.13 | 23.35 | 23.03 | 23.13 | 22.36 | 33,900 |
Nov 27, 2023 | 23.26 | 23.32 | 23.09 | 23.20 | 22.43 | 40,700 |
Nov 24, 2023 | 23.12 | 23.26 | 22.94 | 23.21 | 22.44 | 75,500 |
Nov 22, 2023 | 23.08 | 23.22 | 22.89 | 23.12 | 22.35 | 57,100 |
Nov 21, 2023 | 22.75 | 23.09 | 22.58 | 22.91 | 22.15 | 51,100 |
Nov 20, 2023 | 22.83 | 22.92 | 22.73 | 22.83 | 22.07 | 40,800 |
Nov 17, 2023 | 22.75 | 22.81 | 22.61 | 22.71 | 21.95 | 58,700 |
Nov 16, 2023 | 22.69 | 22.78 | 22.45 | 22.60 | 21.85 | 62,000 |
Nov 15, 2023 | 22.92 | 23.00 | 22.62 | 22.65 | 21.89 | 50,900 |
Nov 14, 2023 | 22.50 | 22.97 | 22.50 | 22.92 | 22.16 | 95,500 |
Nov 13, 2023 | 21.60 | 22.26 | 21.53 | 22.13 | 21.39 | 53,500 |
Nov 10, 2023 | 21.61 | 21.97 | 20.96 | 21.79 | 21.06 | 52,900 |
Nov 9, 2023 | 21.66 | 21.85 | 21.23 | 21.39 | 20.68 | 44,700 |
Nov 8, 2023 | 21.47 | 21.48 | 21.27 | 21.47 | 20.75 | 37,000 |
Nov 7, 2023 | 21.45 | 21.47 | 21.10 | 21.40 | 20.69 | 50,800 |
Nov 6, 2023 | 21.65 | 21.72 | 21.27 | 21.42 | 20.71 | 46,400 |
Nov 3, 2023 | 21.54 | 21.90 | 21.35 | 21.68 | 20.96 | 75,700 |
Nov 2, 2023 | 21.06 | 21.21 | 21.01 | 21.17 | 20.46 | 66,600 |
Nov 1, 2023 | 20.84 | 20.97 | 20.69 | 20.88 | 20.18 | 55,800 |
Oct 31, 2023 | 20.48 | 20.73 | 20.37 | 20.73 | 20.04 | 70,500 |
Oct 30, 2023 | 20.28 | 20.39 | 20.08 | 20.35 | 19.67 | 65,300 |
Oct 27, 2023 | 20.20 | 20.20 | 19.90 | 20.10 | 19.43 | 48,600 |
Oct 26, 2023 | 20.46 | 20.49 | 19.99 | 20.28 | 19.60 | 64,600 |
Oct 25, 2023 | 20.37 | 20.45 | 20.16 | 20.28 | 19.60 | 40,000 |
Oct 24, 2023 | 20.33 | 20.57 | 20.33 | 20.52 | 19.84 | 34,100 |
Oct 23, 2023 | 20.43 | 20.51 | 20.16 | 20.23 | 19.55 | 58,800 |
Oct 20, 2023 | 20.70 | 20.74 | 20.49 | 20.51 | 19.83 | 63,200 |
Oct 19, 2023 | 20.88 | 20.88 | 20.46 | 20.63 | 19.94 | 53,300 |
Oct 18, 2023 | 20.96 | 21.23 | 20.88 | 21.03 | 20.33 | 53,000 |
Oct 17, 2023 | 20.71 | 21.20 | 20.71 | 21.10 | 20.40 | 88,600 |
Oct 16, 2023 | 21.07 | 21.19 | 20.78 | 21.01 | 20.31 | 54,800 |
Oct 13, 2023 | 21.06 | 21.13 | 20.67 | 20.81 | 20.12 | 35,700 |
Oct 12, 2023 | 20.55 | 21.20 | 20.45 | 21.06 | 20.36 | 75,000 |
Oct 11, 2023 | 20.99 | 21.25 | 20.54 | 20.63 | 19.94 | 75,100 |
Oct 10, 2023 | 21.28 | 21.45 | 21.03 | 21.03 | 20.33 | 53,300 |
Oct 9, 2023 | 21.10 | 21.41 | 20.99 | 21.30 | 20.59 | 40,200 |
Oct 6, 2023 | 21.33 | 21.50 | 21.00 | 21.19 | 20.48 | 50,600 |
Oct 5, 2023 | 21.31 | 21.56 | 21.11 | 21.36 | 20.65 | 75,800 |
Oct 4, 2023 | 21.30 | 21.48 | 21.16 | 21.30 | 20.59 | 43,500 |
Oct 3, 2023 | 21.02 | 21.42 | 20.90 | 21.39 | 20.68 | 64,300 |
Oct 2, 2023 | 20.81 | 21.20 | 20.78 | 21.06 | 20.36 | 91,700 |
Sep 29, 2023 | 21.14 | 21.23 | 20.66 | 20.98 | 20.28 | 73,000 |
Sep 28, 2023 | 20.79 | 21.19 | 20.66 | 21.04 | 20.34 | 34,800 |
Sep 27, 2023 | 20.84 | 20.99 | 20.66 | 20.82 | 20.13 | 40,600 |
Sep 26, 2023 | 21.14 | 21.25 | 20.81 | 20.81 | 20.12 | 45,700 |
Sep 25, 2023 | 20.92 | 21.20 | 20.87 | 21.15 | 20.44 | 40,800 |
Sep 22, 2023 | 21.01 | 21.22 | 20.95 | 21.06 | 20.36 | 99,400 |
Sep 21, 2023 | 21.18 | 21.30 | 20.91 | 21.05 | 20.35 | 44,700 |
Sep 20, 2023 | 21.60 | 21.74 | 21.21 | 21.26 | 20.55 | 43,000 |
Sep 19, 2023 | 20.64 | 21.71 | 20.64 | 21.54 | 20.82 | 82,100 |
Sep 18, 2023 | 21.00 | 21.26 | 20.69 | 20.78 | 20.09 | 124,400 |
Sep 15, 2023 | 21.58 | 21.91 | 21.17 | 21.25 | 20.54 | 683,400 |
Sep 14, 2023 | 0.38 Dividend | |||||
Sep 14, 2023 | 20.90 | 21.66 | 20.90 | 21.59 | 20.87 | 83,900 |
Sep 13, 2023 | 21.60 | 21.65 | 20.94 | 21.18 | 20.11 | 55,400 |
Sep 12, 2023 | 21.66 | 21.94 | 21.49 | 21.67 | 20.58 | 33,700 |
Sep 11, 2023 | 21.53 | 21.87 | 21.19 | 21.70 | 20.60 | 93,800 |
Sep 8, 2023 | 20.85 | 21.61 | 20.85 | 21.53 | 20.44 | 57,400 |
Sep 7, 2023 | 21.25 | 21.25 | 20.85 | 20.92 | 19.86 | 90,700 |
Sep 6, 2023 | 21.30 | 21.34 | 21.16 | 21.19 | 20.12 | 42,000 |
Sep 5, 2023 | 21.47 | 21.60 | 21.29 | 21.39 | 20.31 | 56,300 |
Sep 1, 2023 | 21.41 | 21.63 | 21.30 | 21.55 | 20.46 | 64,700 |
Aug 31, 2023 | 21.65 | 21.67 | 21.30 | 21.39 | 20.31 | 53,300 |
Aug 30, 2023 | 21.60 | 21.65 | 21.50 | 21.59 | 20.50 | 75,100 |
Aug 29, 2023 | 21.38 | 21.62 | 21.21 | 21.55 | 20.46 | 74,000 |
Aug 28, 2023 | 21.48 | 21.76 | 21.21 | 21.37 | 20.29 | 39,700 |
Aug 25, 2023 | 21.76 | 21.76 | 21.45 | 21.50 | 20.41 | 41,100 |
Aug 24, 2023 | 21.59 | 21.76 | 21.59 | 21.63 | 20.54 | 39,500 |
Aug 23, 2023 | 21.63 | 21.73 | 21.53 | 21.62 | 20.53 | 30,500 |
Aug 22, 2023 | 21.55 | 21.63 | 21.21 | 21.34 | 20.26 | 29,300 |
Aug 21, 2023 | 21.62 | 21.79 | 21.37 | 21.39 | 20.31 | 24,800 |
Aug 18, 2023 | 21.15 | 21.78 | 21.15 | 21.74 | 20.64 | 31,700 |
Aug 17, 2023 | 21.48 | 21.68 | 21.31 | 21.38 | 20.30 | 39,100 |
Aug 16, 2023 | 21.63 | 21.81 | 21.35 | 21.39 | 20.31 | 40,500 |
Aug 15, 2023 | 21.83 | 21.83 | 21.57 | 21.68 | 20.59 | 39,400 |
Aug 14, 2023 | 21.97 | 22.02 | 21.82 | 21.96 | 20.85 | 41,700 |
Aug 11, 2023 | 22.40 | 22.40 | 22.00 | 22.06 | 20.95 | 52,600 |
Aug 10, 2023 | 22.87 | 23.00 | 22.10 | 22.44 | 21.31 | 105,600 |
Aug 9, 2023 | 21.71 | 21.85 | 21.67 | 21.75 | 20.65 | 46,200 |
Aug 8, 2023 | 22.09 | 22.09 | 21.62 | 21.78 | 20.68 | 40,500 |
Aug 7, 2023 | 22.33 | 22.43 | 22.22 | 22.37 | 21.24 | 37,400 |
Aug 4, 2023 | 22.18 | 22.50 | 22.10 | 22.24 | 21.12 | 53,000 |
Aug 3, 2023 | 22.18 | 22.27 | 21.80 | 22.21 | 21.09 | 43,100 |
Aug 2, 2023 | 21.92 | 22.21 | 21.75 | 22.18 | 21.06 | 28,400 |
Aug 1, 2023 | 21.84 | 22.15 | 21.63 | 22.08 | 20.97 | 49,100 |
Jul 31, 2023 | 21.76 | 21.99 | 21.58 | 21.77 | 20.67 | 55,600 |
Jul 28, 2023 | 22.04 | 22.07 | 21.73 | 21.73 | 20.63 | 34,700 |
Jul 27, 2023 | 22.34 | 22.37 | 21.82 | 21.88 | 20.78 | 38,400 |
Jul 26, 2023 | 22.03 | 22.32 | 21.85 | 22.23 | 21.11 | 47,300 |
Jul 25, 2023 | 22.32 | 22.60 | 22.08 | 22.11 | 20.99 | 39,000 |
Jul 24, 2023 | 22.47 | 22.59 | 22.33 | 22.40 | 21.27 | 53,300 |
Jul 21, 2023 | 22.47 | 22.58 | 22.36 | 22.41 | 21.28 | 50,000 |
Jul 20, 2023 | 22.53 | 22.79 | 22.24 | 22.33 | 21.20 | 52,200 |
Jul 19, 2023 | 22.77 | 22.80 | 22.52 | 22.56 | 21.42 | 32,900 |
Jul 18, 2023 | 22.59 | 22.73 | 22.48 | 22.65 | 21.51 | 33,000 |
Jul 17, 2023 | 22.42 | 22.71 | 22.42 | 22.53 | 21.39 | 40,300 |
Jul 14, 2023 | 22.33 | 22.52 | 22.14 | 22.42 | 21.29 | 30,600 |
Jul 13, 2023 | 22.47 | 22.54 | 22.35 | 22.48 | 21.35 | 23,000 |
Jul 12, 2023 | 22.75 | 22.75 | 22.33 | 22.41 | 21.28 | 73,400 |
Jul 11, 2023 | 22.22 | 22.51 | 22.09 | 22.42 | 21.29 | 36,000 |
Jul 10, 2023 | 22.14 | 22.54 | 22.12 | 22.17 | 21.05 | 56,500 |
Jul 7, 2023 | 21.88 | 22.51 | 21.83 | 22.22 | 21.10 | 105,600 |
Jul 6, 2023 | 21.98 | 22.02 | 21.31 | 21.88 | 20.78 | 79,800 |
Jul 5, 2023 | 22.44 | 22.68 | 22.24 | 22.27 | 21.15 | 53,100 |
Jul 3, 2023 | 21.83 | 22.66 | 21.83 | 22.66 | 21.52 | 41,500 |
Jun 30, 2023 | 22.64 | 22.64 | 21.94 | 22.04 | 20.93 | 121,100 |
Jun 29, 2023 | 21.93 | 22.47 | 21.93 | 22.46 | 21.33 | 99,000 |
Jun 28, 2023 | 22.13 | 22.13 | 21.66 | 21.94 | 20.83 | 48,100 |
Jun 27, 2023 | 22.03 | 22.33 | 21.92 | 22.12 | 21.00 | 74,300 |
Jun 26, 2023 | 21.47 | 22.19 | 21.47 | 21.96 | 20.85 | 86,100 |
Jun 23, 2023 | 21.98 | 22.32 | 21.50 | 21.52 | 20.43 | 662,800 |
Jun 22, 2023 | 22.55 | 22.55 | 22.11 | 22.33 | 21.20 | 95,400 |
Jun 21, 2023 | 22.80 | 22.91 | 22.50 | 22.57 | 21.43 | 53,500 |
Jun 20, 2023 | 23.75 | 23.75 | 22.82 | 22.93 | 21.77 | 59,600 |
Jun 16, 2023 | 23.79 | 23.83 | 23.33 | 23.78 | 22.58 | 222,500 |
Jun 15, 2023 | 23.03 | 23.53 | 22.93 | 23.50 | 22.31 | 46,600 |
Jun 14, 2023 | 22.93 | 23.49 | 22.76 | 23.13 | 21.96 | 62,100 |
Jun 13, 2023 | 0.38 Dividend | |||||
Jun 13, 2023 | 22.47 | 23.06 | 22.47 | 22.95 | 21.79 | 54,500 |
Jun 12, 2023 | 23.26 | 23.53 | 23.03 | 23.06 | 21.54 | 61,600 |
Jun 9, 2023 | 23.59 | 23.72 | 23.16 | 23.30 | 21.76 | 55,300 |
Jun 8, 2023 | 24.01 | 24.03 | 23.69 | 23.73 | 22.17 | 56,400 |
Jun 7, 2023 | 24.32 | 24.50 | 23.93 | 24.00 | 22.42 | 208,700 |
Jun 6, 2023 | 23.58 | 24.44 | 23.33 | 24.10 | 22.51 | 73,900 |
Jun 5, 2023 | 23.48 | 23.86 | 23.42 | 23.58 | 22.03 | 38,400 |
Jun 2, 2023 | 23.45 | 24.06 | 23.35 | 23.69 | 22.13 | 96,900 |
Jun 1, 2023 | 22.98 | 23.23 | 22.87 | 23.11 | 21.59 | 45,600 |
May 31, 2023 | 23.24 | 23.40 | 22.75 | 23.06 | 21.54 | 185,900 |
May 30, 2023 | 22.93 | 23.49 | 22.84 | 23.27 | 21.74 | 63,700 |
May 26, 2023 | 22.67 | 22.91 | 22.58 | 22.88 | 21.37 | 39,100 |
May 25, 2023 | 22.89 | 23.38 | 22.41 | 22.72 | 21.22 | 55,900 |
May 24, 2023 | 23.26 | 23.44 | 22.62 | 23.17 | 21.64 | 95,300 |
May 23, 2023 | 22.80 | 23.48 | 22.77 | 23.30 | 21.76 | 88,200 |
May 22, 2023 | 22.41 | 22.92 | 22.41 | 22.76 | 21.26 | 68,500 |
May 19, 2023 | 22.95 | 22.95 | 22.42 | 22.49 | 21.01 | 100,100 |
May 18, 2023 | 22.07 | 22.77 | 22.01 | 22.71 | 21.21 | 90,800 |
May 17, 2023 | 21.59 | 22.21 | 21.59 | 22.05 | 20.60 | 153,400 |
May 16, 2023 | 21.60 | 21.68 | 21.20 | 21.66 | 20.23 | 72,900 |
May 15, 2023 | 21.97 | 22.12 | 21.63 | 21.68 | 20.25 | 44,600 |
May 12, 2023 | 22.62 | 22.62 | 21.81 | 21.92 | 20.47 | 123,000 |
May 11, 2023 | 22.49 | 22.90 | 22.35 | 22.59 | 21.10 | 61,500 |
May 10, 2023 | 23.16 | 23.21 | 22.68 | 22.75 | 21.25 | 65,000 |
May 9, 2023 | 22.31 | 23.00 | 22.23 | 22.85 | 21.34 | 50,800 |
May 8, 2023 | 23.11 | 23.31 | 22.31 | 22.46 | 20.98 | 46,500 |
May 5, 2023 | 22.71 | 23.16 | 22.65 | 23.07 | 21.55 | 63,700 |
May 4, 2023 | 22.61 | 22.76 | 22.24 | 22.40 | 20.92 | 52,500 |
May 3, 2023 | 22.69 | 23.17 | 22.69 | 22.85 | 21.34 | 68,300 |
May 2, 2023 | 22.97 | 23.11 | 22.30 | 22.68 | 21.18 | 58,500 |
May 1, 2023 | 23.14 | 23.49 | 22.94 | 23.09 | 21.57 | 56,800 |
Apr 28, 2023 | 22.65 | 23.34 | 22.65 | 23.13 | 21.61 | 59,600 |
Apr 27, 2023 | 22.65 | 22.81 | 22.19 | 22.78 | 21.28 | 93,900 |
Apr 26, 2023 | 23.09 | 23.44 | 22.59 | 22.61 | 21.12 | 83,300 |
Related Tickers
CDR-PB Cedar Realty Trust, Inc.
15.56
+3.05%
WHLR Wheeler Real Estate Investment Trust, Inc.
0.1468
+3.53%
SRG-PA Seritage Growth Properties
24.00
+0.97%
KIM-PL Kimco Realty Corporation
21.80
-1.00%
KRG Kite Realty Group Trust
21.40
-1.47%
ALX Alexander's, Inc.
211.53
-1.55%
SPG-PJ Simon Property Group, Inc.
57.48
-0.47%
UE Urban Edge Properties
16.58
-0.84%
WSR Whitestone REIT
11.38
0.00%
ROIC Retail Opportunity Investments Corp.
12.36
-0.32%