Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	170.03	170.24	166.63	166.89	140.20	934,200
2022-01-06	172.61	174.39	170.65	170.96	143.62	331,400
2022-01-05	176.32	176.86	172.53	172.87	145.22	537,100
2022-01-04	176.33	179.32	176.17	176.32	148.12	809,800
2022-01-03	178.80	179.35	174.56	176.45	148.23	525,900
2021-12-31	178.17	180.37	178.17	178.68	150.10	434,700
2021-12-30	177.85	179.06	177.12	178.18	149.68	394,700
2021-12-29	177.17	178.08	175.22	177.66	149.25	630,100
2021-12-28	176.56	177.40	176.10	176.79	148.52	414,700
2021-12-27	173.36	176.64	172.90	176.56	148.32	274,700
2021-12-23	175.51	175.51	172.12	173.49	145.74	372,300
2021-12-22	172.06	174.72	172.06	174.46	146.56	960,700
2021-12-21	173.11	174.06	171.39	172.50	144.91	668,000
2021-12-20	170.04	172.66	169.33	171.95	144.45	416,700
2021-12-17	174.22	175.94	170.73	171.61	144.16	1,696,000
2021-12-16	176.70	177.10	173.39	174.49	146.58	472,200
2021-12-15	172.89	177.45	172.89	176.89	148.60	834,900
2021-12-14	175.44	175.90	172.04	173.47	145.03	630,800
2021-12-13	173.19	177.07	172.30	175.75	146.94	648,000
2021-12-10	172.05	174.60	171.21	173.69	145.21	607,100
2021-12-09	173.48	174.74	171.63	171.64	143.50	1,356,800
2021-12-08	171.34	173.94	170.68	173.62	145.16	480,100
2021-12-07	172.15	172.52	169.83	171.34	143.25	694,800
2021-12-06	168.42	171.89	168.42	169.84	141.99	732,000
2021-12-03	169.07	170.15	165.74	167.28	139.85	737,200
2021-12-02	163.67	169.41	162.58	168.27	140.68	692,100
2021-12-01	166.39	168.26	162.48	162.55	135.90	674,600
2021-11-30	168.22	169.82	165.21	165.21	138.12	1,537,100
2021-11-29	168.01	171.56	167.53	168.85	141.17	838,600
2021-11-26	168.78	170.40	166.13	166.98	139.60	612,300
2021-11-24	167.21	171.17	167.19	170.69	142.71	469,400
2021-11-23	166.10	168.91	165.42	167.58	140.11	563,800
2021-11-22	166.24	167.68	164.75	166.47	139.18	485,200
2021-11-19	165.41	166.64	164.38	166.25	138.99	525,200
2021-11-18	167.07	167.07	164.83	165.76	138.58	555,300
2021-11-17	164.87	166.55	160.53	166.50	139.20	602,400
2021-11-16	167.93	167.93	164.49	165.06	138.00	474,100
2021-11-15	165.30	167.95	164.66	167.93	140.40	359,300
2021-11-12	166.68	167.32	165.01	165.65	138.49	460,600
2021-11-11	164.81	166.39	163.40	166.37	139.09	595,800
2021-11-10	162.60	164.94	162.60	164.60	137.61	554,400
2021-11-09	162.35	163.11	161.33	162.95	136.23	279,000
2021-11-08	161.77	162.31	159.89	161.86	135.32	326,500
2021-11-05	160.73	161.85	159.95	161.38	134.92	275,500
2021-11-04	163.32	163.32	159.71	160.52	134.20	532,500
2021-11-03	162.34	164.20	161.86	163.32	136.54	749,100
2021-11-02	161.95	162.80	160.01	161.57	135.08	524,500
2021-11-01	163.32	163.64	157.59	161.54	135.06	534,800
2021-10-29	162.85	164.24	160.10	163.10	136.36	783,200
2021-10-28	160.04	162.99	160.04	162.85	136.15	545,500
2021-10-27	159.65	159.76	158.46	159.44	133.30	580,400
2021-10-26	158.10	159.93	156.47	159.28	133.17	428,400
2021-10-25	159.41	159.41	157.31	157.90	132.01	332,600
2021-10-22	158.81	159.82	158.16	159.05	132.97	324,600
2021-10-21	157.74	158.42	157.05	158.33	132.37	244,900
2021-10-20	156.15	157.99	156.09	157.97	132.07	328,100
2021-10-19	159.43	159.43	155.90	156.00	130.42	415,800
2021-10-18	156.56	159.04	155.94	158.93	132.87	629,600
2021-10-15	158.63	159.43	156.16	156.91	131.18	398,300
2021-10-14	157.62	158.83	156.91	158.48	132.50	494,200

← NewerPage 21 of 79 · 4,731 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.