Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	143.76	147.85	142.93	146.79	122.04	754,300
2021-07-19	143.32	144.15	141.41	142.92	118.82	604,000
2021-07-16	143.82	144.55	143.03	144.02	119.73	818,600
2021-07-15	141.97	143.15	141.02	143.04	118.92	538,500
2021-07-14	141.06	142.42	140.42	141.98	118.04	437,900
2021-07-13	141.81	143.04	140.21	140.91	117.15	338,600
2021-07-12	140.91	142.54	140.72	142.15	118.18	475,400
2021-07-09	139.88	141.20	138.92	141.18	117.37	779,700
2021-07-08	136.25	138.98	136.12	138.83	115.42	448,900
2021-07-07	136.55	138.14	135.70	137.36	114.20	617,100
2021-07-06	134.20	137.07	132.82	136.82	113.75	544,300
2021-07-02	133.94	135.25	132.82	134.23	111.59	536,600
2021-07-01	132.58	134.55	132.26	133.49	110.98	546,300
2021-06-30	134.12	134.84	132.48	132.67	110.30	513,000
2021-06-29	133.90	134.89	133.66	133.95	111.36	319,900
2021-06-28	135.27	135.38	133.27	134.78	111.36	444,000
2021-06-25	134.44	135.58	134.29	135.22	111.72	726,200
2021-06-24	135.63	135.97	134.07	134.98	111.53	519,700
2021-06-23	134.61	136.01	134.19	135.29	111.78	638,600
2021-06-22	135.62	135.72	134.53	134.98	111.53	512,000
2021-06-21	133.35	135.67	132.76	135.44	111.91	828,100
2021-06-18	134.40	135.21	132.51	132.61	109.57	1,271,900
2021-06-17	133.37	134.80	132.86	134.50	111.13	517,500
2021-06-16	135.02	135.44	133.63	133.67	110.44	447,100
2021-06-15	134.77	135.19	134.05	134.44	111.08	507,100
2021-06-14	134.20	135.26	133.95	135.19	111.70	831,600
2021-06-11	135.41	135.64	134.29	135.26	111.76	891,500
2021-06-10	132.76	135.41	132.75	135.04	111.58	792,900
2021-06-09	132.60	134.02	131.91	132.83	109.75	1,490,500
2021-06-08	130.50	132.23	130.04	132.03	109.09	1,557,900
2021-06-07	129.82	130.93	129.33	129.96	107.38	1,000,100
2021-06-04	129.66	129.66	128.45	129.18	106.73	1,130,100
2021-06-03	129.57	129.94	128.34	129.15	106.71	1,008,500
2021-06-02	128.37	129.98	128.00	129.90	107.33	2,093,500
2021-06-01	125.72	127.75	125.11	127.73	105.54	865,400
2021-05-28	125.03	125.82	124.21	125.38	103.59	674,900
2021-05-27	125.88	126.60	124.34	124.58	102.93	903,600
2021-05-26	125.30	126.72	125.14	125.76	103.91	654,700
2021-05-25	124.64	125.96	123.56	125.30	103.53	897,900
2021-05-24	123.61	125.05	123.51	124.63	102.97	527,400
2021-05-21	123.01	123.53	122.26	122.91	101.55	715,000
2021-05-20	120.87	123.61	120.65	123.07	101.69	1,024,600
2021-05-19	121.75	121.95	120.13	121.78	100.62	723,300
2021-05-18	122.69	123.28	122.18	122.53	101.24	369,400
2021-05-17	122.92	123.79	121.86	123.10	101.71	452,000
2021-05-14	122.25	123.37	121.93	122.27	101.02	453,400
2021-05-13	119.80	123.20	119.45	122.00	100.80	745,200
2021-05-12	122.73	123.12	119.45	119.67	98.877	791,200
2021-05-11	122.61	123.06	121.72	122.58	101.28	866,300
2021-05-10	123.32	124.69	123.16	123.27	101.85	749,700
2021-05-07	120.69	122.80	120.69	122.69	101.37	534,800
2021-05-06	118.78	121.35	118.78	120.96	99.943	489,000
2021-05-05	119.05	119.05	117.07	118.02	97.513	506,000
2021-05-04	119.89	121.23	118.76	119.31	98.579	450,100
2021-05-03	121.36	121.42	119.59	119.99	99.141	528,300
2021-04-30	119.19	120.73	118.16	120.48	99.546	1,015,100
2021-04-29	119.00	120.18	118.88	120.05	99.191	515,300
2021-04-28	119.99	120.26	118.29	118.77	98.133	589,700
2021-04-27	119.91	120.35	119.15	119.61	98.827	632,700
2021-04-26	118.75	120.69	118.75	119.41	98.662	717,900

← NewerPage 23 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.