Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	91.330	92.100	90.080	90.320	66.892	630,800
2017-12-19	93.970	94.190	90.810	91.530	67.788	861,200
2017-12-18	93.270	94.260	93.240	94.070	69.669	575,400
2017-12-15	92.560	93.170	92.260	93.060	68.921	934,000
2017-12-14	91.980	92.120	91.210	91.910	68.069	868,600
2017-12-13	93.520	93.860	92.560	92.600	68.025	570,900
2017-12-12	92.190	93.560	91.470	93.500	68.686	566,300
2017-12-11	92.230	92.570	92.060	92.360	67.849	438,000
2017-12-08	92.110	92.580	91.350	92.160	67.702	356,500
2017-12-07	91.410	92.150	91.110	91.940	67.540	749,500
2017-12-06	91.180	91.500	90.880	91.440	67.173	350,800
2017-12-05	91.970	92.110	91.060	91.090	66.916	564,700
2017-12-04	92.090	92.330	91.610	91.960	67.555	565,500
2017-12-01	91.450	92.150	91.100	91.770	67.415	507,500
2017-11-30	91.940	92.190	91.210	91.280	67.055	1,891,300
2017-11-29	91.820	92.410	91.260	91.590	67.283	1,228,500
2017-11-28	92.910	93.160	91.690	92.010	67.591	747,200
2017-11-27	93.890	94.660	93.000	93.010	68.326	496,100
2017-11-24	93.450	94.410	93.280	93.900	68.980	229,900
2017-11-22	93.220	93.730	92.900	93.180	68.451	644,800
2017-11-21	93.330	94.100	93.330	93.820	68.921	1,120,000
2017-11-20	93.160	93.500	92.680	93.000	68.319	556,800
2017-11-17	93.880	94.430	92.530	93.080	68.377	684,700
2017-11-16	93.230	94.550	92.840	94.320	69.288	521,400
2017-11-15	94.810	95.430	93.060	93.400	68.613	931,700
2017-11-14	94.490	95.110	93.900	94.920	69.729	437,400
2017-11-13	94.500	94.960	93.900	94.730	69.590	488,200
2017-11-10	93.190	94.620	93.190	94.190	69.193	322,800
2017-11-09	93.740	94.560	93.610	93.910	68.987	486,300
2017-11-08	94.190	94.630	94.020	94.220	69.215	828,400
2017-11-07	93.840	94.420	93.440	94.090	69.119	664,700
2017-11-06	92.470	93.930	92.320	93.680	68.818	557,600
2017-11-03	90.280	92.600	90.010	92.490	67.944	540,900
2017-11-02	91.430	92.080	90.340	90.800	66.703	707,300
2017-11-01	91.110	91.740	90.770	91.420	67.158	468,500
2017-10-31	90.880	91.460	90.630	91.240	67.026	528,400
2017-10-30	91.410	91.410	90.460	91.090	66.916	632,800
2017-10-27	90.960	91.450	89.640	91.250	67.033	919,200
2017-10-26	91.480	91.720	90.040	90.540	66.512	1,046,700
2017-10-25	91.250	92.120	90.900	91.230	67.018	652,600
2017-10-24	92.130	92.130	90.500	91.310	67.077	586,900
2017-10-23	92.120	92.480	91.670	92.230	67.753	351,400
2017-10-20	92.640	92.810	91.700	92.260	67.775	361,500
2017-10-19	92.590	92.630	92.070	92.570	68.003	514,900
2017-10-18	92.950	93.100	92.140	92.500	67.951	902,900
2017-10-17	93.580	93.930	92.880	93.020	68.333	430,500
2017-10-16	94.170	94.170	93.600	93.780	68.892	534,400
2017-10-13	94.630	94.780	93.830	94.110	69.134	474,100
2017-10-12	93.740	94.150	93.210	94.150	69.164	493,700
2017-10-11	93.010	93.730	92.920	93.390	68.605	446,300
2017-10-10	93.550	93.950	92.470	92.990	68.311	561,200
2017-10-09	92.370	93.580	92.300	93.330	68.561	751,900
2017-10-06	92.240	92.740	91.360	92.410	67.885	681,900
2017-10-05	92.480	93.160	92.460	92.580	68.010	561,300
2017-10-04	91.260	92.410	90.870	92.250	67.768	671,500
2017-10-03	90.900	91.270	90.470	91.090	66.916	782,900
2017-10-02	91.650	91.900	90.770	91.060	66.894	677,800
2017-09-29	91.370	91.730	90.700	91.450	67.180	687,100
2017-09-28	91.190	91.700	90.920	91.530	67.239	684,400
2017-09-27	92.250	92.660	91.490	91.750	66.850	735,200

← NewerPage 38 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.