Camden Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 103.94 | 104.29 | 101.38 | 101.51 | 92.295 | 794,600 |
| 2024-05-24 | 104.21 | 104.64 | 103.35 | 103.60 | 94.196 | 573,200 |
| 2024-05-23 | 105.04 | 105.18 | 103.78 | 104.01 | 94.569 | 674,000 |
| 2024-05-22 | 105.71 | 106.75 | 105.20 | 105.36 | 95.796 | 901,000 |
| 2024-05-21 | 105.45 | 106.23 | 105.40 | 105.92 | 96.305 | 895,500 |
| 2024-05-20 | 106.39 | 106.62 | 105.38 | 105.57 | 95.987 | 1,269,500 |
| 2024-05-17 | 107.05 | 107.17 | 106.17 | 106.50 | 96.833 | 833,800 |
| 2024-05-16 | 108.14 | 108.40 | 106.52 | 106.52 | 96.851 | 774,900 |
| 2024-05-15 | 108.61 | 108.61 | 107.41 | 108.01 | 98.205 | 842,300 |
| 2024-05-14 | 107.31 | 107.73 | 106.39 | 106.91 | 97.205 | 606,500 |
| 2024-05-13 | 107.06 | 107.68 | 106.04 | 106.74 | 97.051 | 684,800 |
| 2024-05-10 | 107.38 | 107.47 | 106.35 | 106.64 | 96.960 | 629,900 |
| 2024-05-09 | 104.61 | 106.94 | 104.42 | 106.83 | 97.133 | 767,200 |
| 2024-05-08 | 105.87 | 106.06 | 103.66 | 104.17 | 94.714 | 823,000 |
| 2024-05-07 | 107.01 | 107.21 | 105.32 | 105.99 | 96.369 | 844,200 |
| 2024-05-06 | 106.67 | 108.17 | 105.14 | 105.98 | 96.360 | 1,675,200 |
| 2024-05-03 | 102.03 | 105.36 | 100.76 | 105.08 | 95.541 | 2,124,800 |
| 2024-05-02 | 99.340 | 101.28 | 98.190 | 100.53 | 91.404 | 1,173,500 |
| 2024-05-01 | 98.840 | 100.07 | 98.000 | 98.550 | 89.604 | 1,258,500 |
| 2024-04-30 | 99.880 | 100.55 | 99.350 | 99.680 | 90.632 | 950,800 |
| 2024-04-29 | 100.43 | 101.13 | 99.610 | 100.28 | 91.177 | 646,600 |
| 2024-04-26 | 98.700 | 100.21 | 98.510 | 99.620 | 90.577 | 873,100 |
| 2024-04-25 | 98.210 | 98.940 | 97.280 | 98.210 | 89.295 | 596,300 |
| 2024-04-24 | 97.780 | 99.430 | 97.120 | 98.860 | 89.886 | 1,088,900 |
| 2024-04-23 | 98.370 | 99.150 | 98.010 | 98.600 | 89.650 | 820,100 |
| 2024-04-22 | 96.400 | 98.190 | 95.990 | 98.070 | 89.168 | 537,300 |
| 2024-04-19 | 95.710 | 96.920 | 95.650 | 96.290 | 87.549 | 668,400 |
| 2024-04-18 | 95.530 | 96.060 | 94.880 | 95.290 | 86.640 | 562,500 |
| 2024-04-17 | 95.270 | 96.200 | 94.840 | 95.320 | 86.667 | 843,000 |
| 2024-04-16 | 95.960 | 96.130 | 94.750 | 95.050 | 86.422 | 606,700 |
| 2024-04-15 | 98.520 | 98.770 | 95.970 | 96.620 | 87.849 | 540,800 |
| 2024-04-12 | 99.710 | 99.710 | 97.740 | 97.940 | 89.050 | 1,018,500 |
| 2024-04-11 | 101.67 | 101.67 | 98.710 | 99.940 | 90.868 | 1,233,400 |
| 2024-04-10 | 101.44 | 101.67 | 99.940 | 100.80 | 91.650 | 1,020,000 |
| 2024-04-09 | 102.78 | 104.89 | 102.75 | 103.58 | 94.178 | 1,684,400 |
| 2024-04-08 | 98.110 | 102.35 | 97.230 | 102.13 | 92.859 | 1,805,000 |
| 2024-04-05 | 95.440 | 96.810 | 94.830 | 96.620 | 87.849 | 673,900 |
| 2024-04-04 | 96.930 | 97.530 | 95.460 | 95.870 | 87.167 | 861,300 |
| 2024-04-03 | 95.320 | 96.160 | 94.760 | 95.880 | 87.177 | 814,100 |
| 2024-04-02 | 95.800 | 96.220 | 94.800 | 95.650 | 86.967 | 585,300 |
| 2024-04-01 | 98.410 | 98.670 | 96.300 | 96.420 | 87.668 | 874,800 |
| 2024-03-28 | 97.670 | 98.730 | 97.670 | 98.400 | 89.468 | 1,216,700 |
| 2024-03-27 | 96.190 | 97.480 | 96.190 | 97.160 | 88.340 | 1,577,800 |
| 2024-03-26 | 97.500 | 97.660 | 96.280 | 96.300 | 86.622 | 853,100 |
| 2024-03-25 | 98.580 | 99.040 | 97.350 | 97.500 | 87.701 | 1,001,200 |
| 2024-03-22 | 99.880 | 100.07 | 97.890 | 98.220 | 88.349 | 819,100 |
| 2024-03-21 | 98.880 | 100.87 | 98.570 | 99.700 | 89.680 | 1,084,100 |
| 2024-03-20 | 96.730 | 98.550 | 96.520 | 98.360 | 88.475 | 862,300 |
| 2024-03-19 | 97.340 | 98.250 | 96.230 | 97.080 | 87.324 | 1,193,800 |
| 2024-03-18 | 98.450 | 98.770 | 97.320 | 97.460 | 87.665 | 982,300 |
| 2024-03-15 | 96.850 | 98.920 | 96.850 | 98.490 | 88.592 | 1,664,700 |
| 2024-03-14 | 98.520 | 98.810 | 96.840 | 97.920 | 88.079 | 1,296,700 |
| 2024-03-13 | 98.450 | 100.07 | 98.360 | 99.030 | 89.078 | 1,080,300 |
| 2024-03-12 | 99.920 | 100.14 | 97.980 | 98.190 | 88.322 | 1,189,300 |
| 2024-03-11 | 101.17 | 102.00 | 99.930 | 99.980 | 89.932 | 1,020,900 |
| 2024-03-08 | 99.780 | 101.26 | 99.120 | 101.17 | 91.002 | 2,252,500 |
| 2024-03-07 | 98.490 | 99.190 | 98.070 | 98.740 | 88.817 | 936,300 |
| 2024-03-06 | 97.460 | 98.720 | 96.860 | 98.270 | 88.394 | 1,644,900 |
| 2024-03-05 | 96.330 | 97.290 | 96.300 | 96.690 | 86.973 | 1,273,700 |
| 2024-03-04 | 95.000 | 96.790 | 92.990 | 96.740 | 87.018 | 1,639,900 |
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.