Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	95.480	95.650	94.420	94.730	72.026	799,900
2018-11-30	93.950	95.200	93.910	95.160	72.353	1,165,700
2018-11-29	94.030	94.180	93.070	93.720	71.258	531,400
2018-11-28	93.690	94.180	93.490	93.950	71.433	683,500
2018-11-27	93.570	93.820	93.090	93.690	71.235	419,800
2018-11-26	93.790	94.170	92.730	93.510	71.098	443,900
2018-11-23	93.670	93.910	92.840	93.410	71.022	132,300
2018-11-21	92.960	94.580	91.890	93.900	71.395	659,900
2018-11-20	92.770	93.390	91.390	93.100	70.786	796,400
2018-11-19	92.390	93.010	91.670	92.550	70.368	757,800
2018-11-16	90.440	92.450	90.390	92.280	70.163	663,400
2018-11-15	91.250	91.550	89.440	90.470	68.787	1,169,500
2018-11-14	93.010	93.010	91.020	91.430	69.517	796,000
2018-11-13	93.030	93.370	92.040	92.720	70.497	498,900
2018-11-12	92.540	93.890	92.540	92.920	70.649	515,300
2018-11-09	92.580	93.180	91.830	92.540	70.360	562,300
2018-11-08	92.120	92.670	91.560	92.640	70.436	390,700
2018-11-07	91.940	92.760	91.370	92.290	70.170	545,500
2018-11-06	91.190	92.040	90.780	91.450	69.532	328,800
2018-11-05	89.820	91.640	89.760	90.970	69.167	1,261,200
2018-11-02	90.350	90.610	88.530	89.530	68.072	453,000
2018-11-01	90.540	90.790	89.550	90.260	68.627	357,500
2018-10-31	92.740	93.200	90.210	90.270	68.635	690,500
2018-10-30	91.470	93.600	91.070	92.780	70.543	572,500
2018-10-29	90.940	92.210	90.340	91.240	69.372	796,500
2018-10-26	94.800	94.800	90.090	90.360	68.703	973,600
2018-10-25	93.220	94.690	92.280	93.970	71.448	653,700
2018-10-24	91.550	94.180	91.550	93.240	70.893	1,119,000
2018-10-23	90.750	92.010	90.240	91.370	69.471	502,800
2018-10-22	93.010	93.290	91.360	91.430	69.517	511,400
2018-10-19	92.040	93.100	91.860	93.020	70.725	436,900
2018-10-18	91.980	92.700	91.410	91.810	69.805	311,100
2018-10-17	91.540	92.230	90.230	92.080	70.011	468,000
2018-10-16	90.580	92.220	89.750	91.980	69.935	818,400
2018-10-15	89.000	91.100	89.000	90.360	68.703	405,100
2018-10-12	89.900	90.350	88.380	89.230	67.844	573,300
2018-10-11	92.850	92.850	89.180	89.270	67.874	568,600
2018-10-10	94.340	94.660	92.640	92.760	70.528	942,400
2018-10-09	94.000	94.660	93.270	94.380	71.759	474,300
2018-10-08	92.500	94.450	92.500	94.000	71.471	483,100
2018-10-05	91.800	93.080	91.800	92.070	70.003	283,100
2018-10-04	91.670	92.490	90.930	91.780	69.783	336,400
2018-10-03	93.030	93.640	91.830	92.230	70.125	391,400
2018-10-02	92.640	93.580	92.210	93.080	70.771	488,400
2018-10-01	93.590	93.860	92.390	92.440	70.284	721,800
2018-09-28	91.650	93.580	91.180	93.570	71.144	1,024,500
2018-09-27	92.110	92.660	91.340	91.480	69.555	727,100
2018-09-26	93.910	94.420	92.460	92.510	69.752	621,600
2018-09-25	93.180	94.370	92.870	94.040	70.906	616,800
2018-09-24	94.520	94.680	92.780	93.340	70.378	509,700
2018-09-21	94.050	95.510	93.770	94.910	71.562	880,600
2018-09-20	93.260	94.110	92.810	93.690	70.642	466,300
2018-09-19	95.060	95.060	92.580	93.060	70.167	443,700
2018-09-18	94.950	95.430	94.650	95.050	71.667	418,000
2018-09-17	94.390	95.200	94.140	95.040	71.660	303,500
2018-09-14	95.160	95.220	93.990	94.540	71.283	621,700
2018-09-13	95.080	95.470	94.570	94.890	71.547	410,500
2018-09-12	94.900	94.910	94.410	94.620	71.343	282,700
2018-09-11	94.190	95.060	94.170	94.760	71.449	292,400
2018-09-10	94.500	95.090	94.250	94.430	71.200	310,200

← NewerPage 34 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.