Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	104.20	104.36	102.01	102.99	90.729	838,300
2023-09-07	104.52	104.83	103.67	103.99	91.610	842,800
2023-09-06	104.74	105.51	104.26	104.76	92.288	528,400
2023-09-05	106.57	106.92	105.19	105.27	92.737	460,400
2023-09-01	108.00	108.08	106.17	106.74	94.032	471,400
2023-08-31	108.38	108.56	107.26	107.62	94.808	773,800
2023-08-30	108.88	109.11	107.35	108.32	95.424	644,700
2023-08-29	108.18	108.47	107.35	108.30	95.407	318,400
2023-08-28	107.55	108.77	107.55	107.88	95.037	350,000
2023-08-25	106.85	107.84	106.75	107.16	94.402	440,100
2023-08-24	106.73	108.40	106.50	106.62	93.927	448,300
2023-08-23	105.74	107.01	105.31	106.60	93.909	475,400
2023-08-22	105.54	105.74	104.88	105.11	92.596	485,500
2023-08-21	105.92	106.24	104.56	105.12	92.605	527,300
2023-08-18	105.47	106.95	105.47	106.19	93.548	510,400
2023-08-17	106.10	107.91	105.90	106.34	93.680	562,100
2023-08-16	106.00	106.50	105.20	105.94	93.328	806,000
2023-08-15	105.03	106.39	104.88	106.02	93.398	810,200
2023-08-14	107.64	107.72	105.67	106.08	93.451	730,900
2023-08-11	107.10	108.18	107.00	107.86	95.019	614,800
2023-08-10	108.86	109.81	107.20	107.70	94.878	801,900
2023-08-09	108.32	108.82	107.60	108.64	95.706	751,000
2023-08-08	108.77	109.22	107.27	108.62	95.689	693,700
2023-08-07	108.89	110.22	108.30	109.90	96.816	906,500
2023-08-04	107.00	111.32	106.74	108.54	95.618	1,495,500
2023-08-03	106.95	106.95	104.42	106.49	93.812	988,000
2023-08-02	107.93	108.40	106.91	107.19	94.429	744,600
2023-08-01	108.73	109.18	107.80	108.41	95.504	1,476,700
2023-07-31	108.82	109.94	108.17	109.09	96.103	1,407,500
2023-07-28	110.02	110.27	108.47	108.51	95.592	884,800
2023-07-27	112.13	112.25	108.25	108.79	95.838	1,010,100
2023-07-26	110.97	112.23	110.41	111.85	98.534	724,700
2023-07-25	112.80	113.18	109.56	110.81	97.618	868,200
2023-07-24	112.90	114.04	112.50	112.83	99.397	770,700
2023-07-21	112.10	113.21	112.09	112.90	99.459	501,900
2023-07-20	111.71	112.16	110.16	112.12	98.772	577,800
2023-07-19	111.53	111.78	110.25	111.39	98.129	570,100
2023-07-18	111.68	111.71	109.74	110.62	97.451	651,300
2023-07-17	111.47	111.70	110.46	110.75	97.565	552,300
2023-07-14	111.78	111.95	110.81	111.95	98.622	284,600
2023-07-13	111.04	111.98	110.40	111.93	98.605	415,200
2023-07-12	112.22	112.72	111.09	111.18	97.944	647,300
2023-07-11	109.68	111.01	108.96	110.94	97.732	608,400
2023-07-10	108.18	109.38	107.76	109.17	96.173	539,500
2023-07-07	109.37	109.85	108.72	108.78	95.830	402,700
2023-07-06	108.15	110.39	106.42	109.99	96.896	535,300
2023-07-05	109.56	111.22	108.46	109.53	96.490	518,600
2023-07-03	108.57	111.34	108.37	110.12	97.010	338,400
2023-06-30	109.41	109.85	107.24	108.87	95.909	1,125,600
2023-06-29	107.01	109.35	106.09	108.61	95.680	664,800
2023-06-28	109.82	109.82	107.30	108.02	94.279	1,360,500
2023-06-27	108.99	109.77	108.05	109.74	95.780	791,300
2023-06-26	105.93	108.79	105.93	108.74	94.908	563,700
2023-06-23	107.89	108.28	105.65	105.86	92.394	1,705,700
2023-06-22	111.37	111.37	107.66	108.28	94.506	600,300
2023-06-21	110.80	111.53	109.93	110.95	96.836	465,200
2023-06-20	112.73	112.73	111.07	111.58	97.386	1,060,300
2023-06-16	112.73	113.36	112.13	113.11	98.722	1,259,400
2023-06-15	111.67	112.35	110.64	112.14	97.875	553,100
2023-06-14	112.81	113.57	111.18	111.76	97.543	720,700

← NewerPage 14 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.