Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	120.00	120.35	118.61	118.71	98.083	852,000
2021-04-22	120.89	121.42	119.45	119.77	98.959	991,800
2021-04-21	119.76	121.23	119.47	120.65	99.686	682,900
2021-04-20	117.12	119.76	117.12	119.49	98.728	761,700
2021-04-19	116.41	117.15	115.77	117.12	96.770	699,500
2021-04-16	115.67	116.31	114.97	116.05	95.886	513,700
2021-04-15	114.08	115.18	113.57	115.13	95.126	430,200
2021-04-14	113.94	114.41	113.44	113.57	93.837	676,900
2021-04-13	111.89	113.89	111.57	113.69	93.936	540,800
2021-04-12	112.67	112.73	111.41	112.22	92.721	544,400
2021-04-09	111.89	112.70	111.67	112.33	92.812	524,200
2021-04-08	112.67	113.50	111.56	111.62	92.225	507,300
2021-04-07	111.49	113.10	111.23	112.97	93.341	647,700
2021-04-06	110.55	111.38	109.76	111.30	91.961	972,700
2021-04-05	111.82	112.21	109.23	110.79	91.540	790,800
2021-04-01	110.30	111.32	109.65	111.26	91.928	649,400
2021-03-31	111.17	111.78	109.86	109.91	90.813	807,400
2021-03-30	110.23	111.35	110.09	111.08	91.779	691,600
2021-03-29	112.72	113.05	110.27	111.29	91.267	495,200
2021-03-26	110.95	113.22	110.62	113.05	92.710	530,500
2021-03-25	109.06	111.05	107.77	110.09	90.283	569,700
2021-03-24	109.76	110.65	108.75	109.61	89.889	776,400
2021-03-23	107.79	109.84	107.10	108.91	89.315	494,400
2021-03-22	106.68	108.63	106.68	108.19	88.725	375,900
2021-03-19	111.00	111.05	107.02	107.02	87.765	1,273,700
2021-03-18	108.81	110.80	108.69	110.72	90.800	977,100
2021-03-17	109.70	109.86	108.56	109.45	89.758	851,600
2021-03-16	110.53	110.87	108.64	109.70	89.963	727,900
2021-03-15	107.33	110.58	106.42	110.29	90.447	757,100
2021-03-12	103.99	106.77	103.99	106.61	87.429	692,600
2021-03-11	103.93	105.00	103.31	104.05	85.330	830,300
2021-03-10	102.43	104.59	101.73	103.82	85.141	582,400
2021-03-09	103.65	105.20	102.33	102.49	84.050	836,700
2021-03-08	103.24	104.91	102.41	103.10	84.551	477,600
2021-03-05	101.01	103.06	100.29	102.69	84.214	981,100
2021-03-04	103.53	103.53	99.700	100.43	82.361	1,142,300
2021-03-03	102.55	104.20	102.01	103.23	84.657	798,900
2021-03-02	103.54	104.67	102.53	103.78	85.108	689,600
2021-03-01	106.00	106.73	103.89	104.01	85.297	771,500
2021-02-26	105.72	105.95	104.03	104.15	85.412	626,600
2021-02-25	107.25	107.89	104.77	105.46	86.486	652,900
2021-02-24	107.82	108.19	105.98	106.76	87.552	1,066,800
2021-02-23	105.39	107.90	104.10	107.59	88.233	963,900
2021-02-22	102.90	105.52	102.90	104.94	86.059	1,027,900
2021-02-19	104.27	105.27	103.62	105.13	86.215	546,800
2021-02-18	104.70	105.74	103.70	103.80	85.125	564,100
2021-02-17	106.41	107.25	105.00	105.06	86.158	527,000
2021-02-16	106.46	106.74	105.06	106.40	87.257	581,200
2021-02-12	105.94	108.04	105.64	106.54	87.372	1,084,400
2021-02-11	103.94	106.17	103.42	106.00	86.929	851,600
2021-02-10	100.86	103.57	100.13	103.42	84.813	821,000
2021-02-09	102.46	103.59	101.10	101.14	82.943	769,100
2021-02-08	101.68	101.97	100.40	101.96	83.616	1,370,700
2021-02-05	104.09	104.36	100.40	101.80	83.484	1,321,200
2021-02-04	103.72	104.80	102.70	103.62	84.977	1,082,300
2021-02-03	103.33	104.12	102.55	103.74	85.075	738,700
2021-02-02	105.27	106.09	103.79	104.26	85.502	656,200
2021-02-01	102.85	105.00	101.27	104.89	86.018	541,100
2021-01-29	102.19	104.03	100.19	102.15	83.771	549,600
2021-01-28	101.72	103.93	101.43	102.78	84.288	486,100

← NewerPage 24 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.