Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	112.81	113.57	111.18	111.76	97.543	720,700
2023-06-13	111.54	112.82	111.14	112.53	98.215	526,500
2023-06-12	112.99	113.04	111.13	111.95	97.709	614,900
2023-06-09	113.61	114.04	112.62	113.24	98.835	569,200
2023-06-08	113.00	113.48	110.78	113.28	98.870	785,700
2023-06-07	110.39	113.85	109.93	113.25	98.844	825,600
2023-06-06	109.02	110.06	107.85	109.85	95.876	838,300
2023-06-05	107.21	109.83	107.06	108.67	94.846	1,048,600
2023-06-02	105.77	108.03	105.67	107.62	93.930	754,700
2023-06-01	104.34	104.75	102.65	104.62	91.312	939,600
2023-05-31	104.47	105.26	103.60	104.47	91.181	1,584,800
2023-05-30	104.36	105.24	103.92	104.17	90.919	593,700
2023-05-26	102.78	104.18	101.74	103.92	90.701	498,500
2023-05-25	104.22	104.29	102.02	102.94	89.845	1,115,800
2023-05-24	105.69	105.70	103.55	103.71	90.517	818,200
2023-05-23	106.44	107.46	105.36	105.87	92.403	530,500
2023-05-22	106.45	107.31	105.97	106.27	92.752	543,700
2023-05-19	107.55	108.29	106.47	106.50	92.952	514,600
2023-05-18	106.51	107.49	105.47	106.95	93.345	562,500
2023-05-17	106.40	106.99	105.51	106.78	93.197	784,600
2023-05-16	108.83	109.23	106.01	106.10	92.603	769,200
2023-05-15	108.18	112.00	107.51	108.84	94.995	982,300
2023-05-12	111.02	111.20	109.47	110.50	96.444	504,000
2023-05-11	109.71	110.95	109.15	110.89	96.784	571,000
2023-05-10	111.57	111.73	109.35	110.59	96.522	844,600
2023-05-09	110.18	111.33	108.81	110.57	96.505	641,000
2023-05-08	109.67	111.36	109.67	110.86	96.758	522,100
2023-05-05	109.08	110.88	108.87	110.35	96.313	643,100
2023-05-04	108.77	110.00	108.17	108.78	94.942	370,200
2023-05-03	110.15	111.03	108.73	109.19	95.300	1,147,700
2023-05-02	110.79	111.31	107.99	109.31	95.405	974,200
2023-05-01	109.95	112.21	109.95	111.27	97.116	859,800
2023-04-28	106.96	110.44	106.96	110.05	96.051	764,500
2023-04-27	104.32	107.10	104.32	106.53	92.979	927,200
2023-04-26	104.64	105.78	103.86	104.03	90.797	774,400
2023-04-25	105.82	106.13	104.62	104.86	91.521	519,300
2023-04-24	107.22	107.34	105.77	106.27	92.752	369,600
2023-04-21	106.87	106.92	105.18	106.79	93.206	557,800
2023-04-20	106.64	106.85	105.92	106.38	92.848	1,056,100
2023-04-19	105.07	107.56	104.88	106.91	93.310	508,100
2023-04-18	106.42	106.88	105.39	105.95	92.472	605,400
2023-04-17	103.73	106.60	103.67	106.57	93.014	854,200
2023-04-14	104.54	105.17	102.94	103.44	90.282	841,800
2023-04-13	104.02	104.52	102.54	104.10	90.858	560,700
2023-04-12	105.77	106.07	103.73	103.91	90.692	1,150,500
2023-04-11	104.83	105.27	103.95	104.55	91.251	864,800
2023-04-10	103.81	104.87	102.79	104.80	91.469	479,000
2023-04-06	103.88	104.64	103.20	104.56	91.259	342,100
2023-04-05	103.25	104.37	103.24	103.49	90.325	503,200
2023-04-04	104.27	104.27	102.80	103.58	90.404	608,500
2023-04-03	104.80	106.05	103.30	103.80	90.596	984,600
2023-03-31	103.77	104.95	103.07	104.84	91.504	902,100
2023-03-30	102.90	103.61	102.50	103.21	90.081	672,300
2023-03-29	101.52	102.76	100.86	102.64	88.711	885,300
2023-03-28	99.050	100.96	98.850	100.51	86.870	684,500
2023-03-27	100.53	101.38	99.790	100.00	86.429	791,500
2023-03-24	98.160	99.950	97.740	99.890	86.334	979,200
2023-03-23	100.00	100.80	98.110	98.650	85.262	800,600
2023-03-22	101.53	102.26	99.280	99.610	86.092	1,243,900
2023-03-21	103.89	104.02	100.79	102.19	88.322	1,396,600

← NewerPage 15 of 79 · 4,730 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.