Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	87.910	89.750	86.850	87.270	69.648	888,800
2020-05-08	88.600	91.310	86.820	88.460	70.597	707,800
2020-05-07	85.370	89.440	84.910	87.260	69.640	659,800
2020-05-06	86.330	87.460	83.920	84.090	67.110	539,900
2020-05-05	87.090	87.700	85.800	86.010	68.642	453,400
2020-05-04	83.850	85.970	83.240	85.860	68.522	640,200
2020-05-01	85.660	86.930	84.680	85.130	67.940	583,700
2020-04-30	87.650	88.500	85.810	88.070	70.286	1,622,200
2020-04-29	88.840	90.190	86.650	88.880	70.933	942,600
2020-04-28	88.960	89.990	85.010	86.420	68.969	654,900
2020-04-27	84.640	87.170	84.230	86.340	68.906	512,100
2020-04-24	83.660	84.410	81.900	83.690	66.791	653,800
2020-04-23	84.460	84.820	82.150	83.040	66.272	852,000
2020-04-22	83.670	84.770	82.000	84.260	67.246	752,900
2020-04-21	81.110	82.610	80.060	81.850	65.322	932,300
2020-04-20	86.120	86.340	83.090	83.340	66.511	972,900
2020-04-17	86.930	88.480	86.470	87.820	70.087	709,700
2020-04-16	85.730	85.730	82.200	83.820	66.894	812,400
2020-04-15	83.190	86.670	83.010	85.300	68.076	889,000
2020-04-14	87.980	88.840	85.720	87.010	69.440	813,000
2020-04-13	88.380	89.770	85.010	85.180	67.980	595,900
2020-04-09	87.800	91.080	87.640	89.090	71.100	766,200
2020-04-08	80.980	86.450	79.710	85.700	68.395	919,900
2020-04-07	84.760	85.860	80.160	80.490	64.237	1,080,900
2020-04-06	76.530	81.230	74.920	79.940	63.798	1,724,700
2020-04-03	71.490	74.200	70.370	71.950	57.421	1,497,500
2020-04-02	73.190	77.650	71.370	72.310	57.709	924,100
2020-04-01	75.780	76.220	71.280	74.970	59.831	1,077,400
2020-03-31	82.850	82.850	76.850	79.240	63.239	1,597,900
2020-03-30	85.980	87.420	77.740	83.340	66.511	1,462,700
2020-03-27	78.520	89.280	77.640	85.690	67.724	1,190,100
2020-03-26	75.190	81.920	73.120	81.660	64.539	1,187,800
2020-03-25	70.030	78.080	69.110	74.250	58.683	1,226,000
2020-03-24	69.870	71.670	66.810	70.230	55.506	1,213,900
2020-03-23	70.760	70.760	62.480	67.300	53.190	1,175,300
2020-03-20	77.730	78.410	69.370	71.040	56.146	998,100
2020-03-19	76.970	80.450	75.100	77.650	61.370	1,641,600
2020-03-18	80.930	83.230	70.750	77.140	60.967	1,425,400
2020-03-17	80.210	86.460	77.030	86.200	68.127	1,660,000
2020-03-16	87.400	87.540	78.790	78.800	62.279	1,321,100
2020-03-13	92.000	96.750	86.290	95.970	75.849	1,587,300
2020-03-12	88.650	92.760	80.810	87.500	69.155	2,511,000
2020-03-11	99.760	101.31	94.390	95.360	75.367	1,955,800
2020-03-10	102.62	104.62	98.070	102.42	80.947	1,860,200
2020-03-09	107.98	107.98	101.37	102.37	80.907	1,326,100
2020-03-06	112.34	114.79	110.15	113.95	90.059	753,600
2020-03-05	113.06	115.03	112.39	114.80	90.731	554,100
2020-03-04	111.64	115.02	111.17	115.02	90.905	1,005,600
2020-03-03	110.80	112.87	108.77	109.51	86.550	1,376,200
2020-03-02	106.73	110.88	106.10	110.29	87.167	1,297,800
2020-02-28	108.78	109.00	103.41	105.98	83.760	1,484,400
2020-02-27	115.43	115.82	110.76	110.76	87.538	987,500
2020-02-26	116.80	117.95	116.42	116.42	92.012	746,700
2020-02-25	119.39	119.66	116.47	116.55	92.114	792,400
2020-02-24	119.06	120.73	118.95	119.23	94.232	606,600
2020-02-21	119.72	120.56	119.61	120.42	95.173	554,200
2020-02-20	117.86	119.95	117.46	119.70	94.604	684,900
2020-02-19	118.80	118.90	117.73	117.81	93.110	756,700
2020-02-18	119.05	119.36	117.78	118.71	93.821	504,100
2020-02-14	117.79	118.89	117.74	118.89	93.964	453,700

← NewerPage 28 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.