Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	171.97	174.56	167.18	168.99	142.75	1,538,800
2022-04-01	166.70	172.11	166.35	171.60	144.95	22,117,100
2022-03-31	170.68	170.73	166.16	166.20	140.39	1,645,700
2022-03-30	168.79	169.79	166.09	169.61	143.27	1,673,500
2022-03-29	170.00	171.58	168.64	171.33	143.93	902,900
2022-03-28	166.02	170.88	164.80	168.83	141.83	2,579,300
2022-03-25	164.36	165.18	163.80	164.75	138.40	770,700
2022-03-24	162.77	163.99	162.00	163.81	137.61	640,500
2022-03-23	163.50	164.30	161.40	162.67	136.65	708,800
2022-03-22	164.94	166.21	162.07	162.67	136.65	1,148,500
2022-03-21	165.28	165.94	163.92	164.94	138.56	1,836,600
2022-03-18	166.03	168.12	164.63	164.75	138.40	1,593,500
2022-03-17	166.32	168.40	166.32	167.77	140.94	882,500
2022-03-16	167.05	168.17	162.89	166.66	140.01	762,700
2022-03-15	166.41	166.59	163.30	165.75	139.24	525,200
2022-03-14	167.05	167.88	163.20	164.59	138.27	797,600
2022-03-11	170.07	171.17	165.61	166.17	139.59	371,400
2022-03-10	168.63	169.39	167.68	168.92	141.90	888,900
2022-03-09	169.89	171.21	168.53	168.99	141.96	973,300
2022-03-08	170.06	170.53	166.16	167.46	140.68	792,800
2022-03-07	171.81	173.85	169.95	170.18	142.96	760,100
2022-03-04	166.28	172.63	165.94	172.37	144.80	587,300
2022-03-03	168.00	169.33	166.14	168.09	141.21	550,700
2022-03-02	164.60	167.45	162.76	167.11	140.38	877,600
2022-03-01	164.93	166.79	162.74	163.80	137.60	973,500
2022-02-28	165.63	167.48	163.50	165.11	138.70	951,000
2022-02-25	163.17	168.10	162.67	168.09	141.21	720,500
2022-02-24	159.21	163.44	158.70	162.94	136.88	561,300
2022-02-23	163.92	165.42	161.01	162.12	136.19	1,190,300
2022-02-22	160.89	164.42	159.71	163.42	137.28	772,500
2022-02-18	161.47	163.26	160.58	161.90	136.01	551,000
2022-02-17	163.51	163.75	161.36	161.83	135.95	538,700
2022-02-16	162.67	164.41	161.26	163.77	137.58	658,700
2022-02-15	162.82	164.14	162.23	162.63	136.62	693,300
2022-02-14	166.22	167.32	161.42	162.03	136.12	1,122,600
2022-02-11	165.38	167.41	164.56	165.94	139.40	1,224,300
2022-02-10	165.28	168.58	163.52	164.16	137.91	2,085,900
2022-02-09	164.54	167.96	163.95	167.84	141.00	773,100
2022-02-08	162.14	163.38	160.68	162.21	136.27	1,046,500
2022-02-07	166.09	167.87	162.00	162.20	136.26	1,083,200
2022-02-04	163.00	168.23	162.00	166.24	139.65	992,900
2022-02-03	161.77	166.35	161.40	165.21	138.79	1,155,400
2022-02-02	159.95	164.51	159.95	163.12	137.03	816,300
2022-02-01	161.23	162.14	157.91	159.50	133.99	784,500
2022-01-31	157.78	160.34	156.95	160.09	134.49	1,073,700
2022-01-28	150.91	158.37	149.65	158.33	133.01	1,615,400
2022-01-27	155.40	156.63	150.30	150.51	126.44	1,504,800
2022-01-26	155.94	158.33	153.57	154.46	129.76	979,300
2022-01-25	156.30	157.19	153.19	155.76	130.85	844,700
2022-01-24	156.76	158.21	152.30	157.99	132.72	846,200
2022-01-21	159.35	160.55	157.50	157.68	132.46	693,100
2022-01-20	162.55	164.00	158.45	158.50	133.15	656,500
2022-01-19	165.30	166.76	162.43	162.50	136.51	539,800
2022-01-18	164.86	165.48	162.02	164.67	138.33	780,500
2022-01-14	168.67	168.67	163.94	165.59	139.11	548,700
2022-01-13	169.14	170.22	168.54	168.68	141.70	582,300
2022-01-12	165.66	169.83	165.66	168.74	141.75	811,400
2022-01-11	165.70	165.94	162.68	165.66	139.17	1,478,800
2022-01-10	165.93	168.23	164.78	165.49	139.02	1,004,300
2022-01-07	170.03	170.24	166.63	166.89	140.20	934,200

← NewerPage 20 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.