Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	112.06	113.83	112.06	112.84	111.63	713,800
2026-07-22	112.32	112.50	111.49	112.01	110.80	730,000
2026-07-21	112.69	112.95	111.88	112.09	110.88	836,900
2026-07-20	113.21	113.82	112.49	112.86	111.65	782,900
2026-07-17	115.00	115.64	111.94	112.97	111.75	1,047,100
2026-07-16	112.70	114.86	112.19	114.57	113.34	2,115,800
2026-07-15	113.65	113.70	111.47	111.87	110.67	1,076,200
2026-07-14	114.24	114.42	112.79	112.98	111.76	1,234,900
2026-07-13	113.55	114.60	112.76	114.19	112.96	712,700
2026-07-10	113.83	114.16	112.56	112.96	111.74	670,500
2026-07-09	114.44	114.80	113.10	113.29	112.07	706,700
2026-07-08	117.00	117.00	113.88	113.98	112.75	943,800
2026-07-07	118.00	119.81	117.48	117.58	116.31	776,200
2026-07-06	116.93	117.15	116.12	116.95	115.69	571,900
2026-07-02	115.97	117.33	115.29	117.25	115.99	808,400
2026-07-01	114.90	117.56	114.90	115.66	114.41	1,147,600
2026-06-30	114.76	115.63	113.88	114.49	113.26	847,000
2026-06-29	115.96	116.75	115.38	116.74	114.43	745,600
2026-06-26	114.31	116.37	114.23	116.31	114.01	1,370,400
2026-06-25	111.49	113.83	111.49	113.59	111.35	938,900
2026-06-24	110.54	111.95	110.27	111.26	109.06	876,700
2026-06-23	109.76	110.62	109.14	110.50	108.32	936,400
2026-06-22	109.98	109.98	107.97	108.98	106.83	1,182,300
2026-06-18	111.26	111.26	108.90	108.99	106.84	2,828,900
2026-06-17	112.19	112.45	108.54	109.35	107.19	1,616,200
2026-06-16	113.49	114.39	111.56	112.36	110.14	1,308,800
2026-06-15	114.67	115.48	113.25	113.50	111.26	1,221,300
2026-06-12	114.66	116.16	114.39	114.98	112.71	989,000
2026-06-11	115.31	116.59	113.95	114.44	112.18	1,091,500
2026-06-10	114.66	116.57	114.29	115.31	113.03	1,030,200
2026-06-09	113.43	115.53	112.82	115.40	113.12	1,785,100
2026-06-08	112.71	113.73	112.12	112.97	110.74	1,998,300
2026-06-05	111.60	113.57	111.15	112.60	110.38	1,606,800
2026-06-04	110.00	112.04	108.94	112.01	109.80	1,345,700
2026-06-03	105.73	109.35	105.63	108.89	106.74	1,042,600
2026-06-02	106.25	106.46	104.97	106.10	104.00	1,117,300
2026-06-01	106.00	108.15	105.75	106.08	103.99	1,007,300
2026-05-29	107.60	107.90	106.03	106.56	104.46	1,696,400
2026-05-28	108.07	108.80	107.47	108.02	105.89	819,000
2026-05-27	108.01	109.11	107.87	108.09	105.96	1,228,700
2026-05-26	108.10	108.48	107.01	107.74	105.61	855,100
2026-05-22	106.46	108.00	105.95	107.47	105.35	1,251,800
2026-05-21	106.01	106.56	104.09	106.17	104.07	754,700
2026-05-20	105.32	107.29	104.51	106.29	104.19	1,129,700
2026-05-19	104.50	105.40	103.70	105.06	102.99	1,354,800
2026-05-18	102.94	104.73	102.78	104.61	102.54	834,400
2026-05-15	104.21	104.64	102.51	102.59	100.56	1,694,300
2026-05-14	104.70	104.98	103.33	103.99	101.94	1,385,800
2026-05-13	104.60	105.54	104.03	105.35	103.27	710,600
2026-05-12	105.38	105.48	104.00	105.23	103.15	756,000
2026-05-11	104.65	105.45	104.13	104.92	102.85	1,047,600
2026-05-08	104.06	104.51	103.08	103.77	101.72	1,084,900
2026-05-07	104.08	105.07	103.91	104.07	102.01	2,001,100
2026-05-06	105.08	105.88	104.55	104.81	102.74	1,501,100
2026-05-05	104.41	105.76	103.69	104.73	102.66	900,000
2026-05-04	103.93	106.04	103.53	104.38	102.32	834,800
2026-05-01	106.06	106.31	102.80	104.45	102.39	1,792,000
2026-04-30	106.05	106.48	104.48	105.02	102.95	1,396,300
2026-04-29	105.54	106.90	105.02	105.32	103.24	1,544,600
2026-04-28	102.43	106.16	101.91	105.93	103.84	1,455,300

← NewerPage 2 of 79 · 4,728 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.