Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	87.910	89.630	86.780	87.800	71.384	1,131,000
2020-10-28	88.000	88.400	87.100	88.180	71.693	1,431,100
2020-10-27	90.680	91.800	89.300	89.300	72.603	775,600
2020-10-26	91.780	91.780	89.670	90.820	73.839	471,400
2020-10-23	92.750	93.160	91.990	92.390	75.116	340,900
2020-10-22	91.450	93.040	91.450	92.200	74.961	426,900
2020-10-21	91.340	92.410	90.680	91.340	74.262	690,100
2020-10-20	91.690	92.330	90.810	91.280	74.213	569,500
2020-10-19	92.810	92.810	90.890	90.990	73.978	628,000
2020-10-16	94.170	94.170	91.830	92.180	74.945	640,400
2020-10-15	94.220	95.720	93.880	94.470	76.807	435,900
2020-10-14	96.150	96.380	95.000	95.190	77.392	744,200
2020-10-13	96.480	97.570	95.480	96.440	78.409	617,300
2020-10-12	96.570	97.670	96.030	97.120	78.961	770,500
2020-10-09	98.560	98.990	96.120	96.320	78.311	544,600
2020-10-08	97.020	98.140	96.360	98.060	79.726	415,300
2020-10-07	97.360	97.640	95.790	96.500	78.457	584,800
2020-10-06	97.080	98.010	95.660	96.870	78.758	1,001,900
2020-10-05	95.590	96.610	94.470	96.560	78.506	812,600
2020-10-02	90.740	95.230	89.770	94.840	77.108	816,600
2020-10-01	89.150	92.020	88.870	91.990	74.791	590,700
2020-09-30	90.120	90.430	88.100	88.980	72.343	782,100
2020-09-29	89.500	90.290	88.390	89.420	72.701	623,700
2020-09-28	91.790	92.500	90.900	90.970	73.286	627,000
2020-09-25	88.280	90.360	87.890	90.340	72.779	740,500
2020-09-24	88.000	88.990	87.300	88.220	71.071	1,152,500
2020-09-23	88.670	89.970	88.000	88.020	70.910	1,080,400
2020-09-22	86.710	89.380	86.710	88.620	71.393	804,700
2020-09-21	87.510	88.120	86.190	86.600	69.766	1,289,600
2020-09-18	90.870	91.070	88.800	88.970	71.675	1,392,800
2020-09-17	91.700	92.450	90.540	91.330	73.576	879,600
2020-09-16	92.570	93.900	91.960	92.510	74.527	607,800
2020-09-15	92.870	93.730	91.570	92.010	74.124	782,800
2020-09-14	90.380	93.930	90.380	93.200	75.083	712,900
2020-09-11	90.440	90.450	88.440	89.700	72.263	731,700
2020-09-10	91.370	91.650	90.070	90.440	72.859	702,600
2020-09-09	91.550	93.180	90.740	91.440	73.665	906,000
2020-09-08	92.190	92.990	90.100	91.040	73.343	945,800
2020-09-04	92.910	94.200	91.820	93.190	75.075	889,200
2020-09-03	92.170	93.800	91.030	92.150	74.237	695,200
2020-09-02	90.850	91.880	90.230	91.790	73.947	837,600
2020-09-01	90.300	91.020	89.360	91.000	73.311	714,500
2020-08-31	90.600	91.180	90.110	90.940	73.262	900,300
2020-08-28	89.940	91.110	88.440	91.080	73.375	961,200
2020-08-27	87.220	89.760	87.220	89.670	72.239	547,400
2020-08-26	88.750	88.750	86.240	86.730	69.871	385,500
2020-08-25	88.300	89.240	87.620	89.140	71.812	599,600
2020-08-24	87.670	88.240	85.740	88.160	71.023	402,600
2020-08-21	87.790	88.390	85.780	87.660	70.620	452,900
2020-08-20	86.460	88.920	86.400	87.760	70.700	423,400
2020-08-19	88.490	88.490	86.290	86.860	69.975	828,900
2020-08-18	88.910	89.140	87.730	88.400	71.216	362,800
2020-08-17	88.250	88.880	87.670	88.840	71.570	458,900
2020-08-14	87.590	89.240	87.380	88.180	71.039	382,600
2020-08-13	89.770	90.990	87.740	87.940	70.845	795,900
2020-08-12	89.770	90.560	88.920	90.400	72.827	584,800
2020-08-11	89.640	90.730	89.070	89.370	71.997	794,400
2020-08-10	88.950	90.020	88.160	88.880	71.603	564,500
2020-08-07	89.310	89.530	88.260	88.900	71.619	935,200
2020-08-06	88.360	90.120	88.250	89.650	72.223	434,700

← NewerPage 26 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.