Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	103.96	104.01	102.03	102.42	79.155	577,500
2019-05-28	104.90	105.29	103.92	103.96	80.346	1,072,200
2019-05-24	104.14	104.55	103.82	104.30	80.608	363,800
2019-05-23	102.92	103.95	102.60	103.88	80.284	514,600
2019-05-22	102.48	103.22	102.26	103.21	79.766	237,300
2019-05-21	101.96	102.86	101.71	102.70	79.372	289,600
2019-05-20	102.88	103.22	101.10	101.69	78.591	250,500
2019-05-17	101.65	103.15	101.44	102.94	79.557	399,700
2019-05-16	101.24	102.39	101.24	102.01	78.839	263,400
2019-05-15	101.24	101.94	101.01	101.56	78.491	336,000
2019-05-14	100.71	101.34	100.52	101.20	78.213	266,100
2019-05-13	99.870	100.84	99.870	100.81	77.911	216,800
2019-05-10	99.770	101.19	99.530	100.98	78.043	223,200
2019-05-09	98.280	99.890	98.080	99.850	77.169	279,300
2019-05-08	98.870	99.980	98.660	98.750	76.319	320,000
2019-05-07	100.64	100.76	98.650	99.070	76.566	401,000
2019-05-06	100.17	101.21	99.940	100.89	77.973	483,800
2019-05-03	102.03	104.16	99.460	100.83	77.927	439,200
2019-05-02	100.52	101.59	99.690	99.980	77.270	475,400
2019-05-01	101.00	101.73	100.11	100.39	77.587	242,400
2019-04-30	99.290	101.01	98.960	100.65	77.788	448,100
2019-04-29	100.71	100.77	99.140	99.220	76.682	363,800
2019-04-26	100.17	100.86	99.780	100.67	77.803	269,200
2019-04-25	99.640	100.28	98.950	99.690	77.046	649,000
2019-04-24	99.570	100.95	99.140	100.00	77.285	545,500
2019-04-23	98.250	99.490	97.830	99.070	76.566	460,300
2019-04-22	98.060	98.550	96.690	97.790	75.577	400,800
2019-04-18	98.220	99.040	97.860	98.630	76.226	445,700
2019-04-17	99.950	100.14	97.700	97.920	75.678	579,300
2019-04-16	102.77	102.79	99.800	99.920	77.223	453,100
2019-04-15	102.90	103.41	102.27	102.55	79.256	373,700
2019-04-12	102.26	102.73	101.52	102.62	79.310	386,700
2019-04-11	102.65	102.87	101.96	102.39	79.132	402,800
2019-04-10	101.85	102.57	101.40	102.50	79.217	348,400
2019-04-09	101.91	101.91	101.34	101.49	78.437	444,700
2019-04-08	101.39	101.76	100.82	101.71	78.607	407,300
2019-04-05	101.51	101.86	100.75	101.71	78.607	493,100
2019-04-04	102.15	102.15	101.14	101.78	78.661	257,500
2019-04-03	102.13	102.39	101.18	101.95	78.792	334,700
2019-04-02	101.30	102.23	100.48	102.14	78.939	341,400
2019-04-01	101.53	101.53	99.640	101.15	78.174	363,900
2019-03-29	101.95	102.16	101.15	101.50	78.444	468,800
2019-03-28	101.08	101.69	100.78	101.68	78.584	425,000
2019-03-27	101.74	102.21	100.76	101.48	77.811	495,500
2019-03-26	100.50	101.54	100.39	101.48	77.811	543,400
2019-03-25	100.02	100.41	99.350	100.07	76.730	371,000
2019-03-22	100.07	101.04	99.670	99.810	76.530	574,300
2019-03-21	98.750	100.31	98.750	99.870	76.576	815,900
2019-03-20	99.580	100.19	98.710	99.080	75.970	943,400
2019-03-19	102.45	102.45	99.280	99.740	76.477	555,400
2019-03-18	100.92	101.10	99.470	99.920	76.615	625,700
2019-03-15	101.17	101.99	100.42	100.77	77.266	1,486,200
2019-03-14	101.23	101.45	100.74	101.38	77.734	517,900
2019-03-13	101.00	101.56	100.98	101.11	77.527	683,200
2019-03-12	100.46	101.15	100.23	100.79	77.282	528,700
2019-03-11	99.430	100.29	99.150	100.23	76.852	611,900
2019-03-08	98.530	99.460	98.530	99.120	76.001	551,300
2019-03-07	98.840	99.590	98.240	98.530	75.549	790,000
2019-03-06	99.240	99.430	98.560	98.570	75.579	485,900
2019-03-05	98.680	99.550	98.260	99.110	75.993	438,200

← NewerPage 32 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.