Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	115.74	117.60	115.74	117.57	92.920	677,900
2020-02-12	115.00	116.87	114.30	115.99	91.672	737,400
2020-02-11	114.00	115.19	113.90	114.69	90.644	413,400
2020-02-10	113.40	114.03	113.05	114.01	90.107	302,000
2020-02-07	113.25	113.91	112.66	112.86	89.198	297,500
2020-02-06	112.44	113.51	111.84	113.00	89.309	311,300
2020-02-05	112.01	113.13	111.75	112.09	88.589	381,300
2020-02-04	111.24	112.78	111.24	112.26	88.724	494,300
2020-02-03	112.96	113.53	111.43	111.60	88.202	644,800
2020-01-31	111.07	113.24	110.86	112.43	88.858	1,124,900
2020-01-30	110.07	111.19	109.83	110.85	87.609	566,700
2020-01-29	111.29	111.65	110.42	110.44	87.285	1,188,600
2020-01-28	110.67	111.61	110.32	110.96	87.696	656,100
2020-01-27	110.60	111.51	110.26	110.57	87.388	506,600
2020-01-24	111.34	112.04	110.76	111.04	87.760	424,800
2020-01-23	110.30	111.36	110.03	111.18	87.870	387,600
2020-01-22	111.67	112.06	110.02	110.23	87.119	410,000
2020-01-21	110.29	111.62	110.21	111.42	88.060	997,600
2020-01-17	109.14	110.42	108.93	109.97	86.914	962,800
2020-01-16	108.19	109.14	107.82	109.07	86.203	681,900
2020-01-15	107.68	108.19	107.24	107.95	85.317	655,200
2020-01-14	106.87	107.21	105.83	107.14	84.677	825,100
2020-01-13	106.28	107.07	106.14	107.00	84.567	491,200
2020-01-10	105.51	106.33	105.44	106.22	83.950	513,100
2020-01-09	105.22	105.61	104.78	105.47	83.357	475,400
2020-01-08	105.05	105.65	104.66	105.31	83.231	614,200
2020-01-07	105.92	106.11	104.92	105.09	83.057	556,000
2020-01-06	106.05	106.73	105.38	106.40	84.092	835,100
2020-01-03	104.74	106.19	104.52	105.90	83.697	473,800
2020-01-02	106.65	106.65	104.69	105.06	83.033	585,600
2019-12-31	105.41	106.24	105.23	106.10	83.855	683,800
2019-12-30	104.97	105.65	104.92	105.31	83.231	475,800
2019-12-27	105.50	105.77	104.91	105.18	83.128	372,900
2019-12-26	105.29	105.74	104.68	105.06	83.033	456,500
2019-12-24	104.91	105.48	104.81	105.18	83.128	139,100
2019-12-23	106.29	106.29	104.68	104.91	82.915	457,000
2019-12-20	105.50	107.52	105.22	105.77	83.594	1,491,000
2019-12-19	105.10	105.48	104.60	105.42	83.318	823,900
2019-12-18	104.61	105.25	103.92	104.96	82.954	635,900
2019-12-17	106.09	106.42	104.17	104.53	82.614	591,400
2019-12-16	105.66	105.96	104.57	105.63	83.484	977,800
2019-12-13	106.26	106.90	104.69	105.25	83.183	696,100
2019-12-12	108.11	108.74	106.78	107.16	84.061	520,800
2019-12-11	110.12	110.12	108.10	108.20	84.877	321,500
2019-12-10	110.42	110.84	109.69	110.01	86.296	278,500
2019-12-09	110.69	110.75	109.77	110.49	86.673	274,100
2019-12-06	110.64	111.66	110.42	110.48	86.665	651,900
2019-12-05	110.19	110.87	109.96	110.69	86.830	326,700
2019-12-04	109.93	111.20	109.54	110.60	86.759	435,000
2019-12-03	109.14	110.73	109.14	110.26	86.492	444,300
2019-12-02	111.35	111.48	109.35	109.35	85.779	428,600
2019-11-29	112.25	112.99	111.52	111.55	87.504	344,000
2019-11-27	111.81	112.49	111.09	112.22	88.030	399,900
2019-11-26	111.25	112.12	110.40	112.09	87.928	1,218,300
2019-11-25	109.80	110.92	109.34	109.59	85.967	460,400
2019-11-22	110.45	110.75	109.38	109.45	85.857	568,700
2019-11-21	112.24	112.24	110.23	110.28	86.508	369,800
2019-11-20	112.77	113.50	112.40	112.67	88.383	407,800
2019-11-19	112.74	113.22	112.22	112.79	88.477	321,900
2019-11-18	112.22	113.35	112.22	112.59	88.320	288,200

← NewerPage 29 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.