Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	93.340	93.340	92.630	92.730	67.564	1,087,700
2017-09-25	93.220	93.440	92.790	93.010	67.768	513,800
2017-09-22	93.550	93.860	92.760	93.000	67.760	1,309,800
2017-09-21	93.560	94.380	93.430	93.430	68.074	511,400
2017-09-20	93.900	94.570	93.560	93.670	68.248	822,800
2017-09-19	94.090	94.220	93.330	93.710	68.278	841,400
2017-09-18	94.270	95.010	93.250	94.050	68.525	1,034,600
2017-09-15	94.040	94.320	93.530	94.200	68.635	930,800
2017-09-14	93.160	94.140	92.870	93.750	68.307	1,516,700
2017-09-13	94.130	94.300	93.010	93.100	67.833	817,100
2017-09-12	93.410	94.920	93.410	93.970	68.467	2,498,700
2017-09-11	95.860	96.390	94.740	94.920	69.159	743,100
2017-09-08	94.080	95.860	93.780	95.700	69.727	1,046,000
2017-09-07	92.020	94.350	91.670	94.290	68.700	1,367,200
2017-09-06	91.670	92.480	91.350	91.980	67.017	1,392,600
2017-09-05	90.740	91.800	90.370	91.510	66.675	1,228,100
2017-09-01	89.700	90.960	89.410	90.410	65.873	676,700
2017-08-31	90.040	90.550	89.230	89.480	65.196	678,800
2017-08-30	89.000	89.900	88.730	89.880	65.487	546,300
2017-08-29	89.590	90.170	88.970	89.030	64.868	344,000
2017-08-28	90.010	90.050	88.460	89.370	65.115	574,000
2017-08-25	90.480	90.590	90.120	90.220	65.735	231,500
2017-08-24	90.590	90.990	90.160	90.300	65.793	405,100
2017-08-23	89.810	90.820	89.670	90.420	65.880	514,100
2017-08-22	89.840	90.180	89.500	89.930	65.523	372,100
2017-08-21	88.460	90.190	88.350	89.840	65.458	464,900
2017-08-18	88.580	88.780	88.010	88.340	64.365	379,400
2017-08-17	89.240	89.510	88.850	88.890	64.766	387,300
2017-08-16	89.480	90.050	88.800	89.240	65.021	627,000
2017-08-15	90.000	90.500	89.240	89.480	65.196	515,700
2017-08-14	89.100	90.380	89.100	90.170	65.698	378,800
2017-08-11	89.980	89.980	88.870	89.030	64.868	371,400
2017-08-10	90.010	90.190	89.470	89.800	65.429	396,300
2017-08-09	90.170	90.760	89.830	90.350	65.829	516,300
2017-08-08	89.660	90.120	89.330	90.060	65.618	503,200
2017-08-07	89.590	90.140	89.270	89.730	65.378	641,900
2017-08-04	89.390	90.230	89.240	89.600	65.283	639,500
2017-08-03	89.200	89.750	88.650	89.450	65.174	541,800
2017-08-02	89.000	89.500	88.710	89.400	65.137	373,700
2017-08-01	89.790	90.240	88.570	89.170	64.970	599,800
2017-07-31	89.650	89.820	88.480	89.700	65.356	634,400
2017-07-28	88.080	89.600	87.580	89.390	65.130	749,000
2017-07-27	88.170	88.540	87.290	87.450	63.717	968,200
2017-07-26	87.280	88.530	86.990	88.290	64.329	379,400
2017-07-25	88.550	88.590	87.190	87.450	63.717	1,461,900
2017-07-24	89.030	89.100	88.260	88.580	64.540	714,300
2017-07-21	88.490	89.210	88.290	89.100	64.919	710,100
2017-07-20	88.300	89.100	88.160	88.360	64.380	716,700
2017-07-19	86.940	88.200	86.760	88.200	64.263	372,400
2017-07-18	86.860	87.000	86.320	86.800	63.243	472,900
2017-07-17	86.160	87.070	86.000	86.900	63.316	449,400
2017-07-14	85.680	86.850	85.680	86.370	62.930	532,700
2017-07-13	85.400	85.530	84.670	85.150	62.041	595,900
2017-07-12	85.020	85.710	84.420	85.400	62.223	633,600
2017-07-11	84.870	84.870	83.560	84.190	61.341	819,200
2017-07-10	86.320	86.320	84.580	84.640	61.669	400,200
2017-07-07	85.680	86.760	85.650	86.200	62.806	628,600
2017-07-06	86.810	86.950	85.370	85.680	62.427	815,300
2017-07-05	86.280	87.860	86.280	87.270	63.585	587,400
2017-07-03	85.880	86.580	85.520	86.230	62.828	201,600

← NewerPage 39 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.