Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	107.82	108.17	106.83	107.73	83.903	200,000
2019-08-21	107.13	107.78	106.80	107.59	83.794	436,600
2019-08-20	107.25	107.36	106.54	106.93	83.280	374,600
2019-08-19	106.64	107.51	105.92	107.11	83.420	296,500
2019-08-16	105.20	106.66	103.25	106.18	82.696	448,300
2019-08-15	103.45	105.32	103.25	105.07	81.831	842,600
2019-08-14	105.09	105.52	102.84	103.02	80.235	735,100
2019-08-13	105.41	105.67	104.00	105.49	82.158	328,800
2019-08-12	105.56	106.58	105.24	105.59	82.236	275,400
2019-08-09	104.86	105.90	104.37	105.78	82.384	355,900
2019-08-08	103.99	105.41	103.18	105.25	81.972	552,400
2019-08-07	103.34	105.04	102.55	103.92	80.936	323,500
2019-08-06	101.64	104.34	101.62	103.73	80.788	661,700
2019-08-05	103.32	103.40	101.00	101.74	79.238	665,100
2019-08-02	103.72	104.76	103.35	103.94	80.951	384,600
2019-08-01	103.96	104.25	102.54	103.59	80.679	1,151,500
2019-07-31	106.14	106.73	103.57	103.71	80.772	713,000
2019-07-30	106.25	107.60	105.64	106.09	82.626	408,500
2019-07-29	106.41	107.40	105.92	106.22	82.727	535,100
2019-07-26	105.77	108.43	105.35	105.91	82.486	734,800
2019-07-25	107.22	107.90	106.74	107.61	83.810	538,000
2019-07-24	107.46	107.46	106.25	107.04	83.366	330,400
2019-07-23	105.75	107.31	105.23	107.11	83.420	322,500
2019-07-22	106.64	106.90	105.43	105.59	82.236	478,300
2019-07-19	108.43	108.70	105.88	106.10	82.634	485,300
2019-07-18	108.35	108.57	107.23	108.28	84.331	449,100
2019-07-17	108.60	109.34	107.34	108.13	84.215	310,800
2019-07-16	108.94	109.09	108.27	108.51	84.511	378,100
2019-07-15	109.04	109.59	108.55	108.94	84.845	368,100
2019-07-12	109.02	109.25	108.33	108.71	84.666	427,200
2019-07-11	110.05	110.14	108.57	109.04	84.923	507,200
2019-07-10	109.95	110.42	109.02	110.13	85.772	485,500
2019-07-09	108.35	109.20	107.97	108.97	84.869	402,000
2019-07-08	107.30	108.47	107.30	108.30	84.347	290,400
2019-07-05	107.02	107.69	105.77	107.43	83.669	220,300
2019-07-03	106.90	108.03	106.71	107.72	83.895	150,500
2019-07-02	105.17	107.21	105.17	106.48	82.930	687,300
2019-07-01	105.39	105.39	103.33	104.78	81.606	664,800
2019-06-28	103.75	105.47	103.75	104.39	81.302	1,033,500
2019-06-27	104.08	104.94	103.45	103.65	80.725	485,400
2019-06-26	105.80	105.95	103.35	104.27	80.585	642,500
2019-06-25	106.28	107.57	105.76	105.81	81.775	651,100
2019-06-24	106.43	106.84	105.56	105.93	81.868	342,100
2019-06-21	104.90	106.78	104.78	106.17	82.054	1,162,800
2019-06-20	107.62	108.22	107.40	107.67	83.213	376,700
2019-06-19	106.43	107.54	106.05	107.04	82.726	487,700
2019-06-18	107.87	108.14	106.25	106.68	82.448	531,300
2019-06-17	106.59	107.68	106.46	107.44	83.035	429,100
2019-06-14	106.23	106.69	105.69	106.16	82.046	400,000
2019-06-13	106.35	106.70	105.73	106.28	82.139	375,200
2019-06-12	105.26	106.60	105.03	106.32	82.170	571,200
2019-06-11	105.78	105.89	104.62	105.29	81.374	468,900
2019-06-10	106.19	106.19	105.09	105.48	81.520	366,400
2019-06-07	106.48	106.92	105.93	106.21	82.085	279,500
2019-06-06	105.57	106.32	105.03	106.00	81.922	371,800
2019-06-05	103.08	105.38	102.70	105.31	81.389	261,300
2019-06-04	103.40	103.44	101.31	102.55	79.256	427,100
2019-06-03	103.67	103.92	102.33	103.54	80.021	468,800
2019-05-31	101.79	103.88	101.64	103.36	79.882	552,200
2019-05-30	102.30	103.12	101.92	102.20	78.985	496,800

← NewerPage 31 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.