Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	89.880	89.880	88.230	88.950	71.659	630,400
2020-08-04	88.770	89.690	87.260	89.360	71.989	656,900
2020-08-03	90.550	90.690	87.430	89.220	71.877	702,700
2020-07-31	92.220	92.450	88.000	90.810	73.158	2,176,100
2020-07-30	89.970	93.230	89.680	92.970	74.898	803,000
2020-07-29	91.200	91.630	89.800	91.290	73.544	653,700
2020-07-28	89.110	91.130	88.750	90.590	72.980	466,300
2020-07-27	89.170	89.420	87.690	89.250	71.901	503,600
2020-07-24	90.160	90.160	88.980	89.530	72.126	616,200
2020-07-23	90.080	90.960	88.820	89.930	72.449	502,700
2020-07-22	87.740	90.570	87.550	90.570	72.964	597,800
2020-07-21	88.290	89.600	87.810	88.140	71.007	506,300
2020-07-20	90.040	90.810	88.370	88.850	71.579	682,600
2020-07-17	90.300	90.930	89.170	90.710	73.077	715,900
2020-07-16	91.140	91.350	89.860	89.970	72.481	569,000
2020-07-15	91.820	92.360	90.800	91.440	73.665	775,300
2020-07-14	89.780	91.100	89.300	90.700	73.069	540,400
2020-07-13	89.820	91.140	88.600	89.790	72.336	547,500
2020-07-10	88.740	90.150	88.560	89.370	71.997	387,300
2020-07-09	88.980	89.320	88.210	88.640	71.409	384,200
2020-07-08	89.740	90.450	89.080	89.480	72.086	415,500
2020-07-07	90.600	91.440	89.590	89.710	72.271	666,700
2020-07-06	95.600	95.600	91.820	91.970	74.092	444,300
2020-07-02	95.370	95.640	93.080	93.570	75.381	782,300
2020-07-01	91.510	94.190	90.500	93.810	75.574	481,800
2020-06-30	89.850	92.080	89.850	91.220	73.488	721,700
2020-06-29	88.650	90.060	87.040	89.890	72.416	555,800
2020-06-26	88.980	90.040	88.080	88.690	70.781	925,500
2020-06-25	88.640	89.840	88.090	89.710	71.595	462,400
2020-06-24	89.320	90.600	86.660	89.020	71.044	885,300
2020-06-23	93.310	93.720	90.660	90.670	72.361	654,700
2020-06-22	93.170	93.680	91.250	92.630	73.925	823,900
2020-06-19	95.570	95.730	93.510	93.510	74.628	1,936,000
2020-06-18	93.380	94.980	93.360	94.320	75.274	605,500
2020-06-17	97.500	97.960	94.140	94.680	75.561	741,400
2020-06-16	97.490	98.900	95.970	96.860	77.301	642,600
2020-06-15	91.880	95.100	91.880	93.790	74.851	898,700
2020-06-12	96.430	96.690	93.310	95.310	76.064	1,913,600
2020-06-11	92.520	94.850	91.690	92.980	74.205	1,214,000
2020-06-10	99.280	99.280	95.840	96.810	77.261	704,400
2020-06-09	99.330	100.98	98.790	99.800	79.648	480,600
2020-06-08	99.250	101.71	99.130	101.56	81.052	886,000
2020-06-05	99.740	101.52	97.590	97.630	77.916	947,500
2020-06-04	96.160	96.700	94.870	95.620	76.312	861,200
2020-06-03	93.780	97.280	93.780	96.840	77.285	855,900
2020-06-02	94.190	94.690	92.190	92.710	73.989	613,000
2020-06-01	91.400	94.490	91.400	93.310	74.468	663,500
2020-05-29	91.750	93.790	90.930	91.570	73.079	2,171,100
2020-05-28	92.520	92.970	90.270	92.550	73.862	766,100
2020-05-27	94.350	94.610	89.750	91.440	72.976	955,400
2020-05-26	92.310	93.850	91.600	92.150	73.542	846,500
2020-05-22	88.570	88.920	87.960	88.580	70.693	438,700
2020-05-21	88.860	90.910	88.510	88.780	70.853	886,900
2020-05-20	89.590	90.050	88.280	89.430	71.372	860,900
2020-05-19	90.420	91.810	88.750	88.890	70.941	1,252,200
2020-05-18	87.500	91.580	87.380	90.920	72.561	798,700
2020-05-15	82.410	84.050	81.200	83.800	66.878	992,900
2020-05-14	82.470	83.500	80.790	83.220	66.416	975,200
2020-05-13	83.220	84.700	82.290	83.890	66.950	824,200
2020-05-12	87.440	87.530	83.550	84.180	67.182	910,800

← NewerPage 27 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.