Camden Property Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	91.830	93.230	91.550	93.040	82.837	804,100
2023-12-01	90.330	93.180	90.330	92.620	82.463	795,600
2023-11-30	89.650	90.340	89.010	90.260	80.361	1,913,700
2023-11-29	90.350	91.610	89.550	89.750	79.907	1,881,200
2023-11-28	88.100	89.690	87.610	89.400	79.596	1,255,100
2023-11-27	88.670	89.160	88.120	88.340	78.652	848,300
2023-11-24	88.000	88.750	87.970	88.730	78.999	186,100
2023-11-22	88.760	88.900	87.900	88.420	78.723	503,600
2023-11-21	88.320	88.690	87.510	87.700	78.082	1,040,900
2023-11-20	87.090	88.880	86.500	88.600	78.883	1,760,200
2023-11-17	88.350	88.630	86.780	87.350	77.771	1,306,400
2023-11-16	89.370	89.510	87.520	87.570	77.966	1,356,700
2023-11-15	89.520	90.620	88.830	88.890	79.142	1,413,800
2023-11-14	89.660	92.090	89.000	89.980	80.112	1,351,600
2023-11-13	87.810	87.810	85.300	86.650	77.147	1,052,400
2023-11-10	87.910	88.750	86.760	88.440	78.741	968,500
2023-11-09	88.150	88.310	86.690	87.110	77.557	907,300
2023-11-08	87.110	88.180	86.830	87.880	78.242	470,600
2023-11-07	88.030	88.030	86.250	86.640	77.138	573,600
2023-11-06	89.780	90.000	87.600	88.010	78.358	792,200
2023-11-03	88.880	92.490	88.830	90.570	80.637	1,377,700
2023-11-02	86.520	87.820	86.120	87.580	77.975	1,045,200
2023-11-01	84.700	85.070	83.350	84.680	75.393	1,420,300
2023-10-31	83.110	84.950	82.900	84.880	75.571	1,068,700
2023-10-30	84.850	85.710	82.810	83.930	74.726	1,421,800
2023-10-27	89.000	89.000	83.390	83.980	74.770	3,526,800
2023-10-26	91.920	92.270	89.340	89.870	80.014	1,341,500
2023-10-25	93.000	93.530	91.440	91.490	81.457	700,100
2023-10-24	92.000	93.750	92.000	93.690	83.415	792,800
2023-10-23	92.070	92.940	91.400	91.830	81.759	896,400
2023-10-20	94.460	94.730	92.760	92.850	82.667	674,400
2023-10-19	94.490	96.120	93.970	94.040	83.727	742,600
2023-10-18	97.120	97.230	95.180	95.340	84.884	1,055,200
2023-10-17	96.300	97.940	96.300	97.580	86.879	775,800
2023-10-16	97.100	97.370	95.500	96.860	86.238	1,316,700
2023-10-13	97.100	97.230	95.620	96.470	85.890	441,600
2023-10-12	97.130	97.420	96.170	96.590	85.997	683,200
2023-10-11	96.970	97.990	96.370	97.420	86.736	944,000
2023-10-10	97.310	98.300	96.220	96.310	85.748	645,700
2023-10-09	95.120	98.230	95.120	97.420	86.736	843,300
2023-10-06	93.380	96.090	92.960	95.790	85.285	741,200
2023-10-05	93.580	94.240	93.030	94.220	83.887	609,500
2023-10-04	93.040	93.770	91.990	93.710	83.433	638,300
2023-10-03	92.770	93.100	91.820	92.510	82.365	1,304,700
2023-10-02	94.140	94.800	92.570	93.050	82.845	488,400
2023-09-29	96.100	96.510	94.120	94.580	84.208	807,100
2023-09-28	94.170	95.370	94.100	94.620	84.243	485,800
2023-09-27	96.550	97.080	94.730	94.880	83.584	825,300
2023-09-26	96.760	97.400	96.040	96.400	84.923	570,600
2023-09-25	97.370	97.790	97.000	97.700	86.069	569,000
2023-09-22	99.410	99.750	97.820	97.950	86.289	553,500
2023-09-21	101.55	101.61	99.160	99.210	87.399	769,400
2023-09-20	102.80	103.44	102.04	102.20	90.033	321,400
2023-09-19	102.14	102.45	101.60	101.97	89.830	434,900
2023-09-18	102.82	102.83	101.11	101.95	89.813	521,400
2023-09-15	102.86	103.77	102.53	102.87	90.623	1,043,000
2023-09-14	102.94	103.71	102.75	103.42	91.108	608,400
2023-09-13	103.42	104.00	101.84	102.07	89.918	607,900
2023-09-12	101.77	103.59	101.18	103.46	91.143	689,700
2023-09-11	103.08	103.22	101.50	101.75	89.637	578,000

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.