Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	91.120	91.290	88.670	89.100	66.611	561,900
2018-06-12	90.590	91.460	90.110	90.970	68.009	559,600
2018-06-11	91.020	91.320	90.400	90.620	67.748	306,200
2018-06-08	90.130	91.250	90.130	91.130	68.129	535,000
2018-06-07	90.210	90.420	89.200	89.910	67.217	422,900
2018-06-06	89.410	90.350	89.220	90.260	67.479	480,400
2018-06-05	90.700	90.930	89.360	89.840	67.165	716,200
2018-06-04	89.540	90.880	89.240	90.700	67.808	722,100
2018-06-01	88.090	89.370	87.680	89.240	66.716	810,400
2018-05-31	87.620	88.250	86.880	88.000	65.789	978,400
2018-05-30	85.580	87.840	85.480	87.550	65.453	461,200
2018-05-29	85.340	85.960	84.800	85.630	64.017	466,700
2018-05-25	85.230	86.660	85.230	85.600	63.995	387,900
2018-05-24	85.880	86.210	84.460	85.110	63.628	523,700
2018-05-23	84.100	86.070	84.100	85.880	64.204	549,400
2018-05-22	83.650	84.220	83.400	83.940	62.754	364,900
2018-05-21	83.240	83.990	82.600	83.790	62.642	275,700
2018-05-18	83.480	83.840	82.660	82.960	62.021	429,500
2018-05-17	83.850	84.290	83.120	83.360	62.320	379,800
2018-05-16	84.330	84.700	83.630	83.750	62.612	385,800
2018-05-15	85.520	85.520	83.910	84.140	62.903	610,700
2018-05-14	87.400	87.470	85.660	86.190	64.436	511,900
2018-05-11	88.190	88.690	87.380	87.400	65.341	650,600
2018-05-10	87.600	88.140	86.890	88.000	65.789	406,700
2018-05-09	86.820	87.180	86.300	87.150	65.154	413,400
2018-05-08	86.930	87.230	86.200	86.770	64.870	650,000
2018-05-07	86.590	86.980	85.820	86.850	64.929	383,500
2018-05-04	84.800	86.720	83.910	86.440	64.623	447,700
2018-05-03	85.620	86.520	85.020	85.020	63.561	552,900
2018-05-02	85.990	86.280	85.120	85.920	64.234	526,500
2018-05-01	85.460	86.520	85.100	86.240	64.473	476,400
2018-04-30	86.300	86.530	85.360	85.400	63.845	477,700
2018-04-27	84.970	86.440	84.950	86.110	64.376	359,600
2018-04-26	84.530	85.540	84.280	85.050	63.584	375,700
2018-04-25	84.140	84.720	83.490	84.350	63.060	446,100
2018-04-24	84.500	84.880	83.760	84.500	63.172	459,700
2018-04-23	84.800	84.970	83.870	84.320	63.038	413,500
2018-04-20	85.130	85.190	84.150	84.770	63.374	846,200
2018-04-19	85.570	85.930	84.380	84.930	63.494	596,200
2018-04-18	86.360	86.380	85.750	85.950	64.256	391,300
2018-04-17	85.790	86.940	85.360	86.230	64.466	378,100
2018-04-16	85.550	86.400	85.300	85.750	64.107	520,000
2018-04-13	85.170	85.610	84.550	85.560	63.965	574,900
2018-04-12	86.160	86.160	84.680	84.830	63.419	833,400
2018-04-11	84.850	86.380	84.760	86.090	64.361	874,200
2018-04-10	85.210	85.590	84.710	85.110	63.628	399,100
2018-04-09	84.890	85.320	84.470	84.570	63.225	347,000
2018-04-06	85.170	85.960	84.660	84.890	63.464	536,200
2018-04-05	84.930	85.120	84.180	85.030	63.569	331,800
2018-04-04	83.600	85.090	83.310	84.880	63.457	405,500
2018-04-03	83.050	84.670	82.450	84.100	62.873	474,700
2018-04-02	84.040	84.490	82.340	83.060	62.096	396,300
2018-03-29	84.170	84.920	83.580	84.180	62.933	581,500
2018-03-28	82.280	84.260	82.150	84.060	62.844	529,100
2018-03-27	82.340	83.490	81.200	82.300	60.952	561,000
2018-03-26	81.740	82.160	81.140	82.000	60.730	455,400
2018-03-23	81.990	81.990	80.810	81.090	60.056	467,700
2018-03-22	82.690	84.350	82.030	82.030	60.752	667,000
2018-03-21	83.700	83.700	82.720	82.990	61.463	410,000
2018-03-20	84.030	84.880	83.260	83.820	62.078	388,100

← NewerPage 36 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.