Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	121.27	121.45	118.06	118.72	100.99	1,498,700
2022-09-23	121.93	125.03	121.18	121.95	103.74	1,035,600
2022-09-22	122.29	123.36	120.92	122.77	104.43	885,100
2022-09-21	124.76	125.87	122.45	122.45	104.16	670,100
2022-09-20	126.84	126.99	122.80	124.11	105.57	824,500
2022-09-19	127.52	128.49	125.64	127.89	108.79	775,200
2022-09-16	129.46	129.46	127.09	129.00	109.73	1,160,300
2022-09-15	130.87	131.67	128.99	129.13	109.84	757,900
2022-09-14	131.69	132.29	129.12	130.76	111.23	911,200
2022-09-13	132.81	133.82	131.57	132.32	112.56	763,700
2022-09-12	135.20	136.02	134.49	135.06	114.89	503,600
2022-09-09	133.45	135.52	132.50	134.84	114.70	728,700
2022-09-08	130.63	133.76	130.34	133.14	113.25	993,900
2022-09-07	130.23	130.95	129.35	130.93	111.37	690,600
2022-09-06	127.34	130.47	127.34	130.09	110.66	1,320,900
2022-09-02	129.89	130.66	126.41	126.69	107.77	856,300
2022-09-01	127.87	129.23	125.80	129.10	109.82	962,800
2022-08-31	130.72	131.22	128.02	128.51	109.32	1,339,100
2022-08-30	132.65	133.03	130.00	130.39	110.91	952,700
2022-08-29	134.37	134.37	132.46	132.49	112.70	511,700
2022-08-26	138.19	138.19	134.66	134.70	114.58	696,200
2022-08-25	137.57	138.22	136.27	138.19	117.55	709,100
2022-08-24	136.08	137.27	135.65	136.72	116.30	638,600
2022-08-23	138.62	138.79	134.81	136.04	115.72	578,700
2022-08-22	141.32	141.56	139.10	139.20	118.41	527,900
2022-08-19	143.42	143.55	141.99	142.30	121.05	688,500
2022-08-18	146.26	147.16	143.69	143.82	122.34	671,200
2022-08-17	145.91	146.88	145.02	146.56	124.67	595,900
2022-08-16	145.65	147.72	145.56	146.71	124.80	457,300
2022-08-15	145.83	146.58	144.90	146.23	124.39	426,600
2022-08-12	144.20	145.73	144.20	145.72	123.95	458,500
2022-08-11	143.78	145.19	143.16	143.36	121.95	528,000
2022-08-10	142.41	143.52	141.52	143.35	121.94	508,700
2022-08-09	138.40	141.26	137.94	140.91	119.86	828,200
2022-08-08	138.36	139.90	137.63	137.99	117.38	886,100
2022-08-05	136.28	137.43	135.09	137.28	116.78	765,700
2022-08-04	136.22	137.91	133.74	137.11	116.63	992,800
2022-08-03	137.24	138.40	136.00	136.30	115.94	1,400,400
2022-08-02	139.08	139.78	136.92	137.07	116.60	1,063,500
2022-08-01	140.49	140.81	137.72	138.92	118.17	1,075,500
2022-07-29	140.15	142.23	138.71	141.10	120.02	1,062,800
2022-07-28	136.86	141.63	136.68	141.33	120.22	862,700
2022-07-27	134.96	135.95	134.09	135.81	115.52	742,900
2022-07-26	135.90	136.91	134.56	135.00	114.84	540,500
2022-07-25	135.89	137.18	135.31	135.85	115.56	422,100
2022-07-22	135.34	136.59	134.43	135.84	115.55	436,600
2022-07-21	133.90	134.69	133.16	134.58	114.48	394,400
2022-07-20	133.90	135.23	132.99	133.93	113.93	489,700
2022-07-19	132.17	134.02	131.23	133.83	113.84	507,500
2022-07-18	132.64	133.15	130.55	131.14	111.55	431,300
2022-07-15	132.32	133.05	130.94	132.08	112.35	487,700
2022-07-14	129.85	131.49	129.85	130.50	111.01	766,100
2022-07-13	131.89	132.92	130.33	132.35	112.58	489,300
2022-07-12	132.15	134.13	131.71	132.56	112.76	696,800
2022-07-11	132.53	133.51	131.37	132.79	112.96	386,300
2022-07-08	133.90	134.45	132.38	132.74	112.91	411,800
2022-07-07	135.12	136.10	133.54	134.16	114.12	435,600
2022-07-06	134.95	135.67	133.49	134.73	114.61	457,600
2022-07-05	135.35	136.26	131.05	133.91	113.91	701,100
2022-07-01	134.44	136.44	133.49	136.06	115.74	447,300

← NewerPage 18 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.