Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	154.44	156.91	153.60	156.75	131.05	680,800
2021-10-12	152.36	154.69	151.03	154.19	128.91	903,900
2021-10-11	150.50	151.79	149.54	151.07	126.30	231,700
2021-10-08	151.81	152.33	150.55	150.81	126.08	298,900
2021-10-07	152.81	153.94	151.76	152.10	127.16	423,700
2021-10-06	150.71	152.85	147.20	152.81	127.76	545,100
2021-10-05	152.19	152.19	150.20	151.40	126.58	747,700
2021-10-04	149.19	151.55	148.75	151.33	126.52	492,900
2021-10-01	148.55	150.54	146.73	149.54	125.02	327,600
2021-09-30	150.79	151.06	147.43	147.47	123.29	529,900
2021-09-29	148.08	150.72	148.03	150.09	125.48	797,300
2021-09-28	146.16	148.65	145.41	148.08	123.11	739,100
2021-09-27	151.17	151.45	147.17	147.23	122.40	557,100
2021-09-24	150.79	152.02	149.71	149.75	124.50	399,200
2021-09-23	151.90	152.77	150.66	151.10	125.62	433,100
2021-09-22	151.07	151.89	150.55	150.75	125.33	976,400
2021-09-21	149.72	151.80	149.68	150.15	124.83	837,500
2021-09-20	146.99	149.58	146.12	148.69	123.62	698,500
2021-09-17	151.06	151.14	148.33	148.35	123.33	1,308,600
2021-09-16	150.76	151.55	149.42	150.55	125.16	405,400
2021-09-15	151.35	152.75	150.74	151.11	125.63	573,900
2021-09-14	150.99	151.89	150.06	151.13	125.64	564,200
2021-09-13	150.31	151.55	150.03	150.39	125.03	404,400
2021-09-10	150.47	151.91	149.81	149.83	124.56	1,106,200
2021-09-09	152.65	152.99	150.35	150.52	125.14	945,000
2021-09-08	149.62	154.05	149.03	153.14	127.32	871,500
2021-09-07	153.44	153.44	149.28	150.47	125.10	723,000
2021-09-03	152.60	153.84	151.55	153.44	127.56	608,600
2021-09-02	152.86	153.36	151.57	153.00	127.20	1,063,800
2021-09-01	150.94	153.00	150.69	152.51	126.79	1,585,100
2021-08-31	148.69	150.28	148.36	150.04	124.74	1,113,300
2021-08-30	147.41	149.03	146.18	148.79	123.70	909,900
2021-08-27	146.46	147.74	145.83	146.76	122.01	509,400
2021-08-26	144.47	146.57	144.24	145.71	121.14	503,000
2021-08-25	142.33	145.48	141.80	144.22	119.90	668,000
2021-08-24	144.68	145.14	141.70	142.50	118.47	923,900
2021-08-23	146.87	147.45	144.50	144.59	120.21	706,900
2021-08-20	146.37	147.62	145.41	146.70	121.96	546,700
2021-08-19	145.66	147.13	145.15	146.96	122.18	292,300
2021-08-18	146.25	146.99	145.36	146.25	121.59	479,900
2021-08-17	146.75	147.08	144.88	146.67	121.94	446,200
2021-08-16	145.88	147.45	144.89	146.88	122.11	304,600
2021-08-13	145.19	146.19	144.50	146.00	121.38	337,400
2021-08-12	144.72	145.25	143.56	145.02	120.56	263,400
2021-08-11	143.61	144.74	143.15	144.29	119.96	527,200
2021-08-10	146.23	146.57	142.74	143.14	119.00	1,023,300
2021-08-09	147.30	147.30	145.56	146.06	121.43	697,700
2021-08-06	149.75	149.99	147.60	147.87	122.93	560,700
2021-08-05	148.67	149.48	147.12	149.07	123.93	506,700
2021-08-04	148.96	149.00	147.29	147.99	123.03	588,600
2021-08-03	150.00	150.57	147.23	148.37	123.35	724,500
2021-08-02	150.25	151.48	149.54	150.12	124.80	458,900
2021-07-30	151.65	152.63	147.06	149.39	124.20	704,600
2021-07-29	145.99	149.08	145.86	148.75	123.67	713,100
2021-07-28	146.66	147.60	145.71	146.08	121.45	695,800
2021-07-27	146.11	147.93	145.15	146.84	122.08	555,500
2021-07-26	147.05	147.77	145.76	146.32	121.65	318,200
2021-07-23	145.80	147.45	145.80	147.23	122.40	328,800
2021-07-22	146.30	146.75	145.39	145.95	121.34	335,700
2021-07-21	146.50	147.49	146.09	146.40	121.71	499,900

← NewerPage 22 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.