Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	103.07	104.79	101.20	101.60	83.320	524,800
2021-01-26	102.61	104.04	102.34	103.60	84.961	382,400
2021-01-25	102.17	103.20	101.25	102.71	84.231	380,000
2021-01-22	102.11	102.86	101.12	102.55	84.099	422,000
2021-01-21	101.97	102.74	100.70	102.57	84.116	369,500
2021-01-20	99.870	102.91	99.250	102.64	84.173	593,800
2021-01-19	100.79	100.90	99.620	99.820	81.861	538,000
2021-01-15	98.880	101.32	98.270	100.58	82.484	521,700
2021-01-14	97.890	99.600	97.020	99.180	81.336	444,900
2021-01-13	96.590	97.950	96.010	97.080	79.614	886,900
2021-01-12	95.710	96.870	95.020	96.600	79.220	822,400
2021-01-11	96.100	97.050	95.890	96.010	78.736	722,600
2021-01-08	96.790	97.250	95.860	96.790	79.376	371,700
2021-01-07	98.030	98.210	96.100	96.790	79.376	530,200
2021-01-06	95.940	98.400	95.350	98.040	80.401	860,900
2021-01-05	96.300	97.020	94.590	95.540	78.351	851,100
2021-01-04	99.780	100.15	96.120	96.300	78.974	523,900
2020-12-31	98.860	100.22	97.440	99.920	81.943	386,000
2020-12-30	98.480	99.750	97.980	98.730	80.967	499,700
2020-12-29	99.390	100.24	97.940	98.530	80.803	372,600
2020-12-28	99.020	99.980	98.270	99.100	81.270	496,400
2020-12-24	97.580	98.780	97.180	98.700	80.942	229,300
2020-12-23	98.660	99.340	97.160	97.350	79.835	566,400
2020-12-22	97.110	98.420	96.730	98.100	80.450	513,300
2020-12-21	94.870	97.300	94.730	97.200	79.712	702,600
2020-12-18	100.68	101.25	95.920	96.480	79.122	943,800
2020-12-17	99.060	100.12	97.880	99.770	81.820	726,300
2020-12-16	98.620	99.620	98.150	98.600	80.860	729,100
2020-12-15	96.400	98.110	95.250	98.110	80.458	656,800
2020-12-14	96.520	97.900	95.640	96.500	78.457	737,500
2020-12-11	95.100	96.370	95.100	95.960	78.018	480,000
2020-12-10	97.570	98.730	95.860	95.890	77.961	618,400
2020-12-09	99.870	100.68	96.850	98.310	79.929	544,100
2020-12-08	100.75	101.18	99.410	99.410	80.823	460,100
2020-12-07	100.13	101.64	100.13	101.10	82.197	424,300
2020-12-04	100.61	101.33	99.420	100.74	81.905	642,800
2020-12-03	99.220	100.80	99.040	100.07	81.360	615,800
2020-12-02	98.710	102.23	97.590	99.210	80.661	568,600
2020-12-01	100.22	100.22	98.330	98.720	80.262	512,300
2020-11-30	97.160	98.880	96.910	98.830	80.352	3,660,100
2020-11-27	98.680	98.980	96.400	97.740	79.465	478,500
2020-11-25	100.08	100.51	97.810	98.620	80.181	759,500
2020-11-24	99.740	100.84	99.290	100.19	81.457	774,100
2020-11-23	100.55	100.55	98.500	98.640	80.197	745,200
2020-11-20	97.830	100.14	96.920	99.700	81.059	1,156,000
2020-11-19	97.380	98.380	96.280	97.850	79.555	841,200
2020-11-18	101.93	102.07	97.890	97.920	79.612	677,100
2020-11-17	101.44	102.43	99.890	101.81	82.774	799,800
2020-11-16	102.70	103.88	100.25	101.76	82.734	623,700
2020-11-13	100.64	101.43	99.920	100.31	81.555	1,224,400
2020-11-12	99.130	100.20	98.110	99.910	81.230	626,900
2020-11-11	101.82	101.82	99.600	100.00	81.303	970,800
2020-11-10	97.490	103.09	97.490	101.40	82.441	1,096,000
2020-11-09	102.89	110.00	98.240	98.600	80.165	1,344,300
2020-11-06	97.340	97.770	95.090	95.600	77.726	977,600
2020-11-05	98.070	98.680	97.040	97.460	79.238	503,800
2020-11-04	98.270	98.950	96.980	97.380	79.173	799,500
2020-11-03	95.660	99.010	94.930	98.380	79.986	418,500
2020-11-02	92.800	94.680	91.880	94.510	76.839	672,700
2020-10-30	88.670	93.070	88.330	92.240	74.994	1,202,000

← NewerPage 25 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.