Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	109.56	110.74	108.71	109.80	94.899	918,000
2022-12-19	111.98	111.98	109.73	110.39	95.409	669,700
2022-12-16	113.12	113.12	110.47	112.20	96.973	1,596,600
2022-12-15	115.83	116.59	113.87	114.73	99.160	1,445,800
2022-12-14	118.23	119.75	116.27	116.78	100.12	820,100
2022-12-13	119.68	120.00	116.40	118.44	101.54	892,900
2022-12-12	115.79	116.36	113.80	116.29	99.699	703,600
2022-12-09	116.15	117.23	115.58	116.00	99.451	799,100
2022-12-08	114.50	116.71	114.37	116.21	99.631	990,800
2022-12-07	114.44	115.44	113.58	114.28	97.976	1,205,400
2022-12-06	116.99	117.06	113.92	114.63	98.276	987,200
2022-12-05	118.77	118.77	115.75	116.39	99.785	1,164,900
2022-12-02	118.16	120.41	117.86	119.88	102.78	619,400
2022-12-01	121.32	122.27	118.22	119.49	102.44	568,400
2022-11-30	116.85	120.36	115.95	120.33	103.16	1,105,300
2022-11-29	115.20	117.90	114.67	117.75	100.95	889,700
2022-11-28	117.55	117.90	114.94	115.21	98.773	1,293,000
2022-11-25	117.51	118.35	117.10	118.13	101.28	302,500
2022-11-23	116.59	117.44	115.82	117.38	100.63	598,200
2022-11-22	116.61	117.11	115.77	116.83	100.16	633,500
2022-11-21	114.28	116.45	114.04	116.25	99.665	880,400
2022-11-18	114.92	115.65	113.82	114.82	98.439	769,800
2022-11-17	113.06	114.52	112.60	113.52	97.324	1,213,700
2022-11-16	114.31	116.08	113.83	114.31	98.002	1,650,000
2022-11-15	113.56	114.98	113.00	114.63	98.276	954,600
2022-11-14	114.90	115.57	111.82	111.87	95.910	868,300
2022-11-11	116.20	117.00	114.42	115.23	98.790	725,800
2022-11-10	114.14	116.56	113.25	116.20	99.622	736,100
2022-11-09	109.61	110.65	108.83	109.37	93.766	575,400
2022-11-08	110.25	110.76	108.90	109.85	94.178	596,500
2022-11-07	112.11	112.51	108.47	109.64	93.998	984,600
2022-11-04	110.76	111.88	107.90	111.50	95.593	1,211,100
2022-11-03	110.75	111.57	108.04	110.08	94.375	1,252,200
2022-11-02	114.90	115.92	111.65	111.89	95.927	815,300
2022-11-01	116.67	116.67	114.83	115.40	98.936	664,900
2022-10-31	114.38	116.16	113.41	115.55	99.065	1,085,400
2022-10-28	110.97	115.36	110.75	114.98	98.576	1,126,600
2022-10-27	115.70	117.29	114.44	114.90	98.508	831,800
2022-10-26	116.74	117.45	114.37	115.06	98.645	914,200
2022-10-25	113.65	117.47	112.95	116.77	100.11	2,174,300
2022-10-24	115.16	115.29	112.46	113.00	96.879	750,600
2022-10-21	112.61	113.93	110.77	113.89	97.642	698,800
2022-10-20	113.33	114.42	111.60	112.27	96.253	766,900
2022-10-19	114.54	114.74	111.75	112.73	96.647	521,300
2022-10-18	116.78	118.46	115.00	115.46	98.988	1,141,100
2022-10-17	112.98	115.76	112.36	115.41	98.945	721,500
2022-10-14	115.72	115.93	110.45	110.68	94.890	608,700
2022-10-13	110.50	114.85	109.66	114.41	98.087	560,200
2022-10-12	112.98	112.98	110.84	112.14	96.141	501,000
2022-10-11	111.67	114.04	111.24	113.46	97.273	731,900
2022-10-10	113.50	114.24	111.66	111.98	96.004	2,083,400
2022-10-07	115.19	115.65	112.40	113.00	96.879	816,700
2022-10-06	119.17	119.99	116.27	116.37	99.768	818,000
2022-10-05	121.56	122.15	118.52	119.42	102.38	723,600
2022-10-04	122.84	124.35	122.08	123.14	105.57	925,100
2022-10-03	121.29	123.43	120.01	122.12	104.70	1,133,400
2022-09-30	119.50	120.12	118.33	119.45	102.41	1,310,700
2022-09-29	118.75	119.39	116.77	118.22	101.35	736,300
2022-09-28	118.83	120.82	117.22	120.36	102.38	943,200
2022-09-27	119.56	120.49	117.04	117.32	99.797	761,700

← NewerPage 17 of 21 · 1,255 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.