Camden Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 120.76 | 121.29 | 120.15 | 120.99 | 111.05 | 556,400 |
| 2024-08-21 | 120.00 | 120.46 | 119.17 | 120.23 | 110.35 | 531,100 |
| 2024-08-20 | 119.76 | 120.21 | 118.77 | 119.85 | 110.00 | 531,700 |
| 2024-08-19 | 120.06 | 120.56 | 118.61 | 119.41 | 109.60 | 517,500 |
| 2024-08-16 | 119.75 | 120.31 | 118.73 | 119.64 | 109.81 | 464,100 |
| 2024-08-15 | 119.65 | 120.66 | 118.56 | 119.81 | 109.97 | 821,000 |
| 2024-08-14 | 119.65 | 120.35 | 119.10 | 119.82 | 109.98 | 574,400 |
| 2024-08-13 | 120.31 | 120.97 | 119.35 | 119.58 | 109.76 | 827,100 |
| 2024-08-12 | 120.67 | 120.89 | 119.18 | 119.54 | 109.72 | 1,079,900 |
| 2024-08-09 | 118.93 | 119.63 | 117.77 | 119.33 | 109.53 | 458,800 |
| 2024-08-08 | 118.00 | 119.00 | 117.43 | 118.79 | 109.03 | 634,700 |
| 2024-08-07 | 117.10 | 120.14 | 116.81 | 117.90 | 108.21 | 960,000 |
| 2024-08-06 | 114.90 | 117.89 | 114.76 | 117.22 | 107.59 | 861,300 |
| 2024-08-05 | 116.61 | 118.54 | 114.61 | 114.96 | 105.51 | 1,284,200 |
| 2024-08-02 | 115.96 | 121.29 | 115.95 | 118.20 | 108.49 | 2,342,900 |
| 2024-08-01 | 112.37 | 115.98 | 112.20 | 115.07 | 105.62 | 1,985,300 |
| 2024-07-31 | 111.78 | 112.23 | 110.51 | 110.75 | 101.65 | 1,849,000 |
| 2024-07-30 | 113.77 | 114.29 | 111.01 | 111.79 | 102.61 | 1,150,700 |
| 2024-07-29 | 113.17 | 113.75 | 112.05 | 113.44 | 104.12 | 800,700 |
| 2024-07-26 | 111.43 | 113.49 | 111.05 | 113.01 | 103.73 | 756,300 |
| 2024-07-25 | 113.08 | 114.43 | 109.60 | 110.91 | 101.80 | 783,600 |
| 2024-07-24 | 113.21 | 114.44 | 112.18 | 113.08 | 103.79 | 845,100 |
| 2024-07-23 | 113.19 | 113.96 | 112.58 | 113.00 | 103.72 | 459,800 |
| 2024-07-22 | 113.03 | 114.16 | 112.53 | 113.47 | 104.15 | 766,300 |
| 2024-07-19 | 113.55 | 113.55 | 112.07 | 112.65 | 103.39 | 550,900 |
| 2024-07-18 | 112.58 | 115.66 | 112.47 | 112.97 | 103.69 | 903,900 |
| 2024-07-17 | 111.08 | 113.25 | 111.08 | 112.96 | 103.68 | 726,700 |
| 2024-07-16 | 109.97 | 111.48 | 108.92 | 111.23 | 102.09 | 596,400 |
| 2024-07-15 | 109.32 | 110.57 | 108.77 | 109.29 | 100.31 | 709,700 |
| 2024-07-12 | 109.94 | 110.09 | 108.28 | 108.65 | 99.723 | 742,900 |
| 2024-07-11 | 110.79 | 111.69 | 108.90 | 109.19 | 100.22 | 723,100 |
| 2024-07-10 | 108.64 | 109.10 | 107.71 | 108.98 | 100.03 | 576,600 |
| 2024-07-09 | 107.77 | 108.46 | 106.89 | 108.01 | 99.136 | 868,900 |
| 2024-07-08 | 107.86 | 108.34 | 107.39 | 108.03 | 99.154 | 403,800 |
| 2024-07-05 | 107.83 | 108.42 | 107.34 | 107.72 | 98.870 | 508,700 |
| 2024-07-03 | 109.00 | 109.00 | 107.44 | 107.50 | 98.668 | 494,000 |
| 2024-07-02 | 109.83 | 110.15 | 108.54 | 108.93 | 99.980 | 479,300 |
| 2024-07-01 | 108.77 | 109.53 | 107.78 | 109.19 | 100.22 | 591,500 |
| 2024-06-28 | 109.03 | 110.06 | 108.43 | 109.11 | 100.15 | 1,338,800 |
| 2024-06-27 | 108.77 | 109.77 | 108.36 | 109.74 | 99.778 | 491,000 |
| 2024-06-26 | 108.64 | 109.98 | 108.44 | 108.68 | 98.815 | 734,500 |
| 2024-06-25 | 110.97 | 111.03 | 109.60 | 109.92 | 99.942 | 572,600 |
| 2024-06-24 | 109.78 | 111.93 | 109.47 | 111.10 | 101.01 | 609,500 |
| 2024-06-21 | 110.50 | 111.20 | 108.56 | 109.70 | 99.742 | 1,255,600 |
| 2024-06-20 | 109.24 | 109.65 | 108.44 | 109.37 | 99.442 | 782,800 |
| 2024-06-18 | 108.94 | 109.77 | 108.44 | 109.62 | 99.669 | 745,800 |
| 2024-06-17 | 107.37 | 109.05 | 106.29 | 108.50 | 98.651 | 652,400 |
| 2024-06-14 | 106.75 | 108.34 | 106.13 | 108.04 | 98.233 | 441,500 |
| 2024-06-13 | 107.27 | 108.22 | 106.68 | 106.99 | 97.278 | 750,800 |
| 2024-06-12 | 108.24 | 108.98 | 107.33 | 107.40 | 97.651 | 718,700 |
| 2024-06-11 | 106.89 | 107.46 | 106.16 | 106.20 | 96.560 | 617,000 |
| 2024-06-10 | 106.51 | 108.88 | 106.31 | 107.53 | 97.769 | 859,100 |
| 2024-06-07 | 105.58 | 106.80 | 105.58 | 106.69 | 97.005 | 407,200 |
| 2024-06-06 | 106.77 | 107.33 | 106.11 | 106.98 | 97.269 | 470,300 |
| 2024-06-05 | 106.23 | 107.47 | 105.14 | 107.24 | 97.505 | 816,800 |
| 2024-06-04 | 103.76 | 106.83 | 103.62 | 106.38 | 96.723 | 1,005,700 |
| 2024-06-03 | 103.60 | 105.36 | 102.57 | 103.64 | 94.232 | 1,042,500 |
| 2024-05-31 | 101.80 | 102.79 | 100.66 | 102.65 | 93.332 | 1,447,500 |
| 2024-05-30 | 100.18 | 101.10 | 100.06 | 101.01 | 91.841 | 779,000 |
| 2024-05-29 | 100.06 | 100.09 | 98.350 | 99.400 | 90.377 | 987,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 1.0600 USD |
| 2026-06-30 | 1.0600 USD |
| 2026-03-31 | 1.0600 USD |
| 2025-12-17 | 1.0500 USD |
| 2025-09-30 | 1.0500 USD |
| 2025-06-30 | 1.0500 USD |
| 2025-03-31 | 1.0500 USD |
| 2024-12-18 | 1.0300 USD |
| 2024-09-30 | 1.0300 USD |
| 2024-06-28 | 1.0300 USD |
| 2024-03-27 | 1.0300 USD |
| 2023-12-14 | 1.0000 USD |
| 2023-09-28 | 1.0000 USD |
| 2023-06-29 | 1.0000 USD |
| 2023-03-30 | 1.0000 USD |
| 2022-12-15 | 0.9400 USD |
| 2022-09-29 | 0.9400 USD |
| 2022-06-29 | 0.9400 USD |
| 2022-03-30 | 0.9400 USD |
| 2021-12-15 | 0.8300 USD |
| 2021-09-29 | 0.8300 USD |
| 2021-06-29 | 0.8300 USD |
| 2021-03-30 | 0.8300 USD |
| 2020-12-15 | 0.8300 USD |
| 2020-09-29 | 0.8300 USD |
| 2020-06-29 | 0.8300 USD |
| 2020-03-30 | 0.8300 USD |
| 2019-12-13 | 0.8000 USD |
| 2019-09-27 | 0.8000 USD |
| 2019-06-27 | 0.8000 USD |
| 2019-03-28 | 0.8000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.