Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	107.97	109.02	106.86	109.00	105.69	2,103,600
2026-01-28	109.37	109.42	106.62	107.22	103.96	1,014,900
2026-01-27	107.88	109.23	107.86	108.92	105.61	1,233,100
2026-01-26	108.06	108.32	107.12	108.02	104.74	1,044,800
2026-01-23	106.12	107.88	106.12	107.86	104.58	711,900
2026-01-22	107.31	109.18	106.32	106.47	103.24	1,153,100
2026-01-21	107.50	108.70	107.31	108.43	105.14	784,500
2026-01-20	108.60	108.89	106.83	107.25	103.99	1,077,800
2026-01-16	107.36	110.14	107.08	109.50	106.17	802,900
2026-01-15	108.68	108.93	107.51	108.35	105.06	1,180,300
2026-01-14	107.66	108.93	107.23	107.84	104.57	1,571,800
2026-01-13	107.57	108.16	105.69	107.60	104.33	2,239,000
2026-01-12	109.01	109.21	106.66	107.38	104.12	1,334,000
2026-01-09	111.22	111.61	108.41	108.80	105.50	2,005,000
2026-01-08	107.89	111.58	107.40	111.37	107.99	1,607,800
2026-01-07	110.89	111.33	108.16	108.23	104.94	2,212,700
2026-01-06	108.13	110.60	108.13	110.31	106.96	1,121,500
2026-01-05	109.99	110.92	109.00	109.10	105.79	1,433,900
2026-01-02	109.62	110.70	108.85	110.17	106.82	1,081,800
2025-12-31	110.71	110.86	110.04	110.08	106.74	763,500
2025-12-30	110.01	110.86	109.37	110.72	107.36	927,700
2025-12-29	109.66	110.20	109.07	109.99	106.65	914,700
2025-12-26	108.29	109.27	108.02	109.26	105.94	701,700
2025-12-24	108.21	109.18	107.77	108.57	105.27	405,700
2025-12-23	108.78	108.78	107.06	107.80	104.53	1,051,500
2025-12-22	107.11	108.77	106.51	108.52	105.22	1,499,100
2025-12-19	107.68	108.10	106.98	107.28	104.02	3,025,200
2025-12-18	108.16	108.79	107.67	108.12	104.84	2,830,000
2025-12-17	104.53	108.06	104.53	107.79	104.52	2,204,700
2025-12-16	104.97	105.68	103.98	105.41	101.19	1,827,200
2025-12-15	104.75	105.00	103.40	104.65	100.46	2,086,700
2025-12-12	104.60	105.25	103.70	104.23	100.06	979,900
2025-12-11	103.40	104.51	102.96	104.17	100.00	867,200
2025-12-10	101.82	103.77	101.82	103.13	99.002	1,050,000
2025-12-09	103.10	103.79	101.59	101.69	97.620	1,031,700
2025-12-08	103.54	103.89	102.47	102.69	98.580	1,264,000
2025-12-05	104.00	105.01	103.46	103.88	99.722	764,300
2025-12-04	105.50	106.43	104.40	104.51	100.33	928,500
2025-12-03	106.13	106.77	105.31	105.56	101.33	939,500
2025-12-02	106.20	106.56	105.47	106.00	101.76	920,300
2025-12-01	105.97	106.97	105.71	106.06	101.81	626,100
2025-11-28	105.96	106.82	105.68	106.34	102.08	382,300
2025-11-26	105.76	106.98	105.76	106.03	101.79	830,400
2025-11-25	104.73	106.94	104.51	106.18	101.93	1,141,600
2025-11-24	104.98	105.25	104.08	104.64	100.45	8,295,900
2025-11-21	103.88	105.80	103.78	105.23	101.02	1,600,000
2025-11-20	102.78	104.32	102.75	103.76	99.607	1,492,500
2025-11-19	102.28	102.65	101.60	102.16	98.071	1,057,400
2025-11-18	102.20	102.57	101.47	102.03	97.946	1,160,700
2025-11-17	103.09	103.78	101.78	102.15	98.061	1,294,000
2025-11-14	102.10	102.81	101.26	102.66	98.551	1,363,800
2025-11-13	102.24	102.93	101.56	101.76	97.687	1,031,100
2025-11-12	103.06	103.64	102.23	102.69	98.580	1,402,200
2025-11-11	102.90	103.93	101.81	103.68	99.530	1,415,500
2025-11-10	101.30	102.46	101.04	102.40	98.301	1,295,400
2025-11-07	99.500	102.33	99.440	101.78	97.706	2,274,300
2025-11-06	101.24	101.89	99.250	99.290	95.316	2,260,800
2025-11-05	101.50	102.16	100.78	101.82	97.745	1,960,400
2025-11-04	98.920	101.47	98.900	101.40	97.341	2,318,700
2025-11-03	98.310	100.05	97.880	99.990	95.988	1,300,500

← NewerPage 4 of 21 · 1,255 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.