Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	84.030	84.880	83.260	83.820	62.078	388,100
2018-03-19	84.880	84.880	83.530	84.460	62.552	475,900
2018-03-16	84.260	84.850	83.580	84.760	62.774	793,800
2018-03-15	84.050	84.380	83.530	84.070	62.263	609,500
2018-03-14	83.140	84.040	82.840	83.930	62.159	603,000
2018-03-13	83.250	83.790	82.300	83.120	61.559	695,200
2018-03-12	82.160	82.850	81.850	82.730	61.271	746,300
2018-03-09	81.520	82.610	80.830	82.540	61.130	722,600
2018-03-08	79.460	81.380	79.200	81.320	60.226	884,100
2018-03-07	78.930	80.300	78.750	79.500	58.878	1,216,900
2018-03-06	79.660	79.710	78.620	79.110	58.590	991,300
2018-03-05	78.210	79.830	78.190	79.600	58.952	749,600
2018-03-02	79.260	79.650	78.290	78.550	58.175	739,800
2018-03-01	79.330	80.910	79.240	79.470	58.856	732,800
2018-02-28	80.060	80.690	79.680	79.710	59.034	1,112,800
2018-02-27	81.310	81.580	79.490	79.650	58.989	822,700
2018-02-26	81.880	81.940	80.730	81.090	60.056	629,900
2018-02-23	80.840	81.890	80.440	81.760	60.552	550,500
2018-02-22	79.880	80.970	79.010	80.370	59.523	805,700
2018-02-21	81.950	82.410	79.420	79.480	58.864	799,400
2018-02-20	83.020	83.620	81.700	81.700	60.508	442,100
2018-02-16	83.190	84.000	82.830	83.360	61.737	778,600
2018-02-15	81.290	82.990	81.280	82.730	61.271	473,800
2018-02-14	81.170	81.380	80.280	80.890	59.908	627,500
2018-02-13	81.000	82.200	80.530	81.860	60.626	578,600
2018-02-12	81.250	81.520	78.760	81.190	60.130	889,500
2018-02-09	79.130	81.100	78.950	80.750	59.804	1,049,200
2018-02-08	79.750	81.700	78.780	78.780	58.345	1,265,200
2018-02-07	81.210	82.670	80.380	80.410	59.552	528,000
2018-02-06	80.060	82.260	78.730	81.730	60.530	1,096,900
2018-02-05	83.210	83.840	81.000	81.050	60.026	853,500
2018-02-02	83.660	85.540	82.680	83.400	61.767	1,320,200
2018-02-01	86.460	86.840	83.720	84.500	62.581	926,900
2018-01-31	85.090	86.560	84.320	86.560	64.107	705,400
2018-01-30	85.410	85.680	84.870	84.890	62.870	413,300
2018-01-29	86.260	86.320	85.230	85.620	63.411	422,000
2018-01-26	87.170	87.290	85.960	86.480	64.048	280,400
2018-01-25	86.610	87.070	86.180	87.050	64.470	376,900
2018-01-24	86.940	87.110	86.300	86.450	64.026	389,700
2018-01-23	86.160	87.090	85.950	87.070	64.485	320,700
2018-01-22	84.450	85.760	84.450	85.680	63.455	431,300
2018-01-19	84.770	84.990	84.520	84.810	62.811	333,800
2018-01-18	85.010	85.170	84.140	84.710	62.737	444,100
2018-01-17	85.940	86.070	83.520	85.500	63.322	439,200
2018-01-16	85.000	86.680	84.980	85.510	63.329	406,100
2018-01-12	85.540	85.600	84.260	84.770	62.781	557,600
2018-01-11	86.800	87.060	85.440	85.550	63.359	394,300
2018-01-10	87.560	87.560	85.470	86.610	64.144	723,300
2018-01-09	89.420	89.420	87.900	88.250	65.359	377,400
2018-01-08	88.580	89.590	88.000	89.410	66.218	540,500
2018-01-05	88.710	88.970	88.210	88.380	65.455	604,100
2018-01-04	91.430	91.820	88.650	88.690	65.685	752,100
2018-01-03	91.460	92.020	91.090	91.680	67.899	414,600
2018-01-02	91.970	92.090	91.040	91.500	67.766	385,800
2017-12-29	91.830	92.180	91.350	92.060	68.180	496,100
2017-12-28	91.560	91.840	91.020	91.740	67.943	584,400
2017-12-27	91.520	91.650	91.170	91.470	67.743	343,100
2017-12-26	90.850	91.360	90.660	91.150	67.506	430,900
2017-12-22	90.050	91.000	89.870	90.910	67.329	283,100
2017-12-21	90.510	90.700	89.280	89.810	66.514	523,600

← NewerPage 37 of 79 · 4,732 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.