Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	111.63	112.32	111.19	112.29	88.085	393,500
2019-11-14	110.83	111.59	110.70	111.46	87.434	387,900
2019-11-13	109.46	111.40	109.07	110.73	86.861	316,000
2019-11-12	110.54	111.24	109.26	109.35	85.779	365,100
2019-11-11	110.09	111.00	110.03	110.40	86.602	312,700
2019-11-08	110.31	111.39	110.01	110.12	86.383	328,600
2019-11-07	111.52	111.74	109.42	110.27	86.500	592,700
2019-11-06	112.22	113.32	112.05	112.26	88.061	637,900
2019-11-05	113.02	113.07	111.41	112.09	87.928	679,400
2019-11-04	114.41	114.41	113.17	113.50	89.034	482,800
2019-11-01	115.19	116.67	113.24	114.35	89.701	639,000
2019-10-31	114.87	115.87	114.12	114.37	89.717	523,500
2019-10-30	113.71	114.68	113.18	114.60	89.897	350,300
2019-10-29	113.04	113.99	112.85	113.45	88.995	304,200
2019-10-28	113.80	114.09	113.00	113.27	88.854	273,800
2019-10-25	113.93	114.53	113.20	113.83	89.293	204,400
2019-10-24	114.75	114.75	113.46	114.17	89.560	259,400
2019-10-23	114.52	114.60	113.34	114.45	89.779	311,200
2019-10-22	115.22	115.22	114.19	114.30	89.662	201,400
2019-10-21	114.86	115.15	114.19	114.96	90.179	269,800
2019-10-18	113.91	114.77	113.18	114.73	89.999	417,500
2019-10-17	113.32	114.34	113.07	114.09	89.497	485,900
2019-10-16	111.95	113.47	111.02	113.45	88.995	422,900
2019-10-15	112.75	113.08	111.81	111.94	87.810	469,200
2019-10-14	112.84	113.01	112.42	112.71	88.414	215,900
2019-10-11	113.82	113.82	112.58	112.82	88.501	403,200
2019-10-10	113.14	113.93	112.52	113.64	89.144	310,200
2019-10-09	113.39	114.35	112.55	113.14	88.752	347,300
2019-10-08	112.38	113.59	111.68	112.76	88.454	384,900
2019-10-07	112.31	112.94	111.87	112.54	88.281	319,600
2019-10-04	112.01	112.92	112.01	112.78	88.469	226,100
2019-10-03	110.56	112.56	110.32	111.91	87.787	319,000
2019-10-02	110.60	111.01	109.95	110.88	86.979	376,000
2019-10-01	111.00	111.56	109.73	110.57	86.736	362,400
2019-09-30	110.66	111.59	110.66	111.01	87.081	329,500
2019-09-27	111.13	111.57	110.04	110.84	86.947	422,000
2019-09-26	111.22	111.99	110.95	111.78	87.057	369,400
2019-09-25	109.98	111.27	109.98	110.79	86.286	475,800
2019-09-24	110.99	111.62	110.06	110.40	85.983	534,500
2019-09-23	109.46	111.23	109.37	110.77	86.271	382,400
2019-09-20	110.55	110.82	109.69	110.00	85.671	1,159,100
2019-09-19	111.07	111.07	110.08	110.37	85.959	258,900
2019-09-18	111.23	111.23	109.51	110.75	86.255	554,400
2019-09-17	109.78	110.72	109.29	110.72	86.232	499,700
2019-09-16	108.12	109.56	107.86	109.48	85.266	369,400
2019-09-13	108.58	109.65	107.07	107.78	83.942	485,500
2019-09-12	110.10	110.77	108.73	108.97	84.869	422,800
2019-09-11	109.54	109.60	108.44	109.24	85.079	408,500
2019-09-10	109.82	109.88	107.52	109.88	85.578	418,800
2019-09-09	110.09	110.60	109.52	110.34	85.936	525,600
2019-09-06	109.83	111.00	109.83	110.95	86.411	503,400
2019-09-05	109.82	110.13	109.00	109.50	85.282	452,400
2019-09-04	109.68	110.06	109.09	109.96	85.640	422,900
2019-09-03	107.97	109.07	107.86	108.86	84.783	635,100
2019-08-30	108.43	108.63	107.61	108.25	84.308	440,500
2019-08-29	108.51	108.64	107.75	108.30	84.347	353,800
2019-08-28	107.12	108.02	107.01	107.97	84.090	363,900
2019-08-27	107.98	108.35	107.24	107.31	83.576	519,400
2019-08-26	107.34	107.43	105.98	107.30	83.568	338,300
2019-08-23	107.50	108.22	106.12	106.37	82.844	357,100

← NewerPage 30 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.