Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	133.38	136.16	132.21	134.48	114.39	769,900
2022-06-29	133.18	134.50	132.46	133.92	113.92	549,600
2022-06-28	136.52	137.95	134.49	134.78	113.85	514,600
2022-06-27	134.74	137.89	133.92	135.55	114.50	824,700
2022-06-24	134.85	135.48	133.47	135.11	114.13	1,216,100
2022-06-23	132.51	134.79	132.51	134.61	113.71	535,700
2022-06-22	129.64	133.84	129.64	131.89	111.41	792,000
2022-06-21	129.09	132.43	129.09	130.37	110.12	1,303,000
2022-06-17	128.37	130.38	127.40	128.58	108.61	2,945,300
2022-06-16	125.94	128.57	125.94	127.58	107.77	1,366,000
2022-06-15	126.95	130.19	125.43	128.55	108.59	1,572,300
2022-06-14	126.88	127.57	125.17	126.00	106.43	746,400
2022-06-13	130.69	131.29	125.84	126.50	106.86	721,100
2022-06-10	133.80	134.58	132.57	133.19	112.51	726,500
2022-06-09	138.78	139.30	134.72	134.91	113.96	855,000
2022-06-08	142.00	142.39	139.16	139.36	117.72	509,900
2022-06-07	139.46	142.81	138.81	142.63	120.48	738,100
2022-06-06	144.32	144.32	139.65	139.84	118.12	869,700
2022-06-03	143.74	144.82	142.19	143.56	121.27	616,300
2022-06-02	143.29	144.73	140.73	144.66	122.19	1,088,200
2022-06-01	143.80	144.35	140.67	143.56	121.27	917,200
2022-05-31	143.88	144.76	142.39	143.49	121.21	1,665,000
2022-05-27	142.35	145.32	141.72	144.98	122.47	538,000
2022-05-26	142.35	143.66	141.33	141.90	119.86	553,600
2022-05-25	141.13	141.99	139.47	141.60	119.61	856,900
2022-05-24	140.60	141.53	138.01	141.23	119.30	842,500
2022-05-23	139.65	141.49	137.31	140.84	118.97	616,600
2022-05-20	139.43	139.43	136.71	138.64	117.11	1,789,500
2022-05-19	137.27	139.38	137.14	138.00	116.57	664,200
2022-05-18	142.99	143.24	137.86	138.24	116.77	909,300
2022-05-17	144.66	145.70	142.13	143.17	120.94	1,136,900
2022-05-16	145.98	146.90	143.90	144.21	121.81	566,500
2022-05-13	144.08	146.07	142.07	145.99	123.32	792,300
2022-05-12	143.91	145.04	142.17	144.22	121.82	786,000
2022-05-11	141.99	145.72	141.79	143.50	121.22	751,200
2022-05-10	144.14	145.44	140.84	141.56	119.58	766,400
2022-05-09	147.80	148.48	142.78	143.37	121.11	851,200
2022-05-06	149.65	150.28	147.00	148.81	125.70	707,000
2022-05-05	152.79	153.45	149.32	150.55	127.17	978,100
2022-05-04	152.28	153.02	148.20	152.79	129.06	1,126,800
2022-05-03	151.22	153.40	149.60	152.61	128.91	943,900
2022-05-02	157.64	158.57	147.61	150.36	127.01	872,600
2022-04-29	160.89	164.40	156.80	156.89	132.53	1,363,700
2022-04-28	162.10	163.17	159.64	162.15	136.97	1,187,900
2022-04-27	163.09	165.20	161.60	161.71	136.60	1,087,900
2022-04-26	164.01	165.67	162.73	162.93	137.63	986,600
2022-04-25	166.73	166.86	161.95	164.20	138.70	874,100
2022-04-22	170.64	170.64	166.97	167.07	141.12	919,500
2022-04-21	170.05	172.34	168.90	170.63	144.13	1,241,500
2022-04-20	166.25	169.45	165.75	169.03	142.78	770,800
2022-04-19	164.14	166.10	163.77	165.74	140.00	770,000
2022-04-18	164.28	165.38	162.25	163.08	137.75	737,500
2022-04-14	165.58	166.36	164.16	164.62	139.06	675,500
2022-04-13	165.61	166.24	163.65	165.05	139.42	591,300
2022-04-12	165.61	167.00	164.70	165.22	139.56	903,000
2022-04-11	168.06	169.54	164.95	165.74	140.00	1,174,600
2022-04-08	169.74	169.94	167.00	168.21	142.09	2,070,500
2022-04-07	174.58	174.58	171.91	172.61	145.80	1,265,500
2022-04-06	170.70	175.69	169.12	175.21	148.00	1,080,800
2022-04-05	169.01	173.65	168.90	169.91	143.52	1,232,500

← NewerPage 19 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.