Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	101.91	103.57	101.16	103.34	89.316	990,800
2023-03-17	104.96	104.96	101.34	101.72	87.916	2,214,200
2023-03-16	106.29	106.52	103.86	105.14	90.871	1,059,500
2023-03-15	107.25	108.39	105.69	107.17	92.626	992,100
2023-03-14	110.03	110.37	107.48	108.18	93.499	1,062,200
2023-03-13	106.37	109.81	106.02	108.56	93.827	727,100
2023-03-10	110.85	110.99	105.78	106.91	92.401	815,600
2023-03-09	113.65	113.72	110.50	110.79	95.755	861,400
2023-03-08	111.87	114.82	111.87	113.38	97.993	997,200
2023-03-07	117.13	117.23	111.80	112.02	96.818	1,402,100
2023-03-06	116.94	117.84	116.60	117.19	101.29	577,200
2023-03-03	114.92	116.94	114.67	116.13	100.37	753,200
2023-03-02	111.44	114.21	111.27	114.00	98.529	863,600
2023-03-01	113.66	113.95	111.31	111.96	96.766	622,400
2023-02-28	114.83	116.31	114.48	114.76	99.186	1,061,000
2023-02-27	117.83	117.89	113.93	114.83	99.246	1,280,100
2023-02-24	116.92	117.06	115.30	116.43	100.63	454,500
2023-02-23	117.90	119.00	116.88	118.07	102.05	487,500
2023-02-22	118.64	119.33	117.08	117.56	101.61	573,500
2023-02-21	119.74	119.74	117.25	118.05	102.03	739,100
2023-02-17	119.94	120.65	117.72	120.05	103.76	2,437,900
2023-02-16	119.94	121.46	119.24	120.05	103.76	766,300
2023-02-15	121.66	121.66	120.20	121.47	104.99	691,700
2023-02-14	122.87	123.50	121.17	122.25	105.66	1,009,100
2023-02-13	123.11	124.45	122.93	123.19	106.47	777,900
2023-02-10	121.48	122.97	121.09	122.82	106.15	581,600
2023-02-09	124.45	124.95	121.81	122.09	105.52	805,800
2023-02-08	122.82	124.49	122.70	123.94	107.12	794,600
2023-02-07	121.69	124.42	121.12	123.66	106.88	1,097,700
2023-02-06	120.06	122.77	119.55	122.44	105.82	860,800
2023-02-03	122.50	123.65	120.23	121.74	105.22	1,328,700
2023-02-02	124.73	127.60	124.73	126.31	109.17	1,401,900
2023-02-01	122.47	124.90	121.18	123.75	106.96	915,400
2023-01-31	119.74	123.22	119.37	123.21	106.49	1,092,800
2023-01-30	120.84	122.03	119.73	119.78	103.52	564,700
2023-01-27	119.82	122.22	119.70	121.65	105.14	639,400
2023-01-26	119.90	120.48	118.97	119.85	103.59	623,200
2023-01-25	117.66	119.33	117.16	119.27	103.08	1,782,500
2023-01-24	115.18	118.12	114.11	118.03	102.01	898,700
2023-01-23	114.60	115.60	113.73	114.87	99.281	506,000
2023-01-20	114.66	114.94	113.06	114.68	99.117	872,800
2023-01-19	114.74	116.54	114.38	114.54	98.996	576,400
2023-01-18	117.92	118.05	115.18	115.26	99.618	549,100
2023-01-17	118.27	119.55	117.60	117.74	101.76	706,500
2023-01-13	117.20	118.42	116.49	117.95	101.94	795,300
2023-01-12	118.86	119.60	117.62	118.33	102.27	804,500
2023-01-11	114.41	118.37	114.09	118.28	102.23	856,600
2023-01-10	113.96	113.96	112.50	113.39	98.002	613,200
2023-01-09	113.46	114.56	112.69	113.01	97.673	1,114,800
2023-01-06	109.99	114.35	109.92	114.00	98.529	578,700
2023-01-05	111.86	112.20	108.60	109.67	94.787	935,700
2023-01-04	111.61	113.38	111.27	112.75	97.449	2,109,500
2023-01-03	112.62	113.21	109.98	110.68	95.660	556,600
2022-12-30	112.34	112.96	110.57	111.88	96.697	555,500
2022-12-29	110.57	113.53	109.95	112.94	97.613	946,300
2022-12-28	111.86	112.22	109.79	109.86	94.951	438,400
2022-12-27	111.36	111.66	110.25	111.51	96.377	311,100
2022-12-23	110.12	111.31	109.47	111.31	96.204	472,100
2022-12-22	109.81	110.54	108.59	110.16	95.210	713,200
2022-12-21	110.35	111.52	110.01	110.52	95.521	578,000

← NewerPage 16 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.