Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	86.120	86.590	85.460	85.510	62.303	389,500
2017-06-29	86.000	86.120	85.180	85.910	62.594	306,500
2017-06-28	86.090	86.480	86.000	86.130	62.755	546,800
2017-06-27	87.050	87.870	85.920	86.480	62.463	536,200
2017-06-26	87.810	87.890	87.180	87.340	63.084	380,500
2017-06-23	87.220	87.860	87.050	87.550	63.236	643,200
2017-06-22	87.490	87.650	86.850	87.220	62.998	412,700
2017-06-21	88.940	88.940	87.640	87.660	63.316	721,300
2017-06-20	89.080	89.260	88.170	89.080	64.341	526,000
2017-06-19	88.950	89.750	88.520	89.020	64.298	461,400
2017-06-16	88.650	89.220	88.350	88.940	64.240	854,400
2017-06-15	87.200	89.140	87.200	88.350	63.814	625,000
2017-06-14	87.900	88.110	87.350	87.720	63.359	342,600
2017-06-13	87.500	87.670	86.620	87.350	63.092	389,600
2017-06-12	86.560	86.980	86.250	86.640	62.579	407,400
2017-06-09	86.260	87.100	85.950	86.620	62.564	384,900
2017-06-08	86.500	86.830	85.510	86.250	62.297	488,700
2017-06-07	85.480	86.870	85.440	86.300	62.333	550,200
2017-06-06	86.200	86.560	85.250	85.340	61.640	491,300
2017-06-05	84.450	86.470	84.110	86.070	62.167	554,700
2017-06-02	83.500	84.810	83.160	84.650	61.142	597,100
2017-06-01	83.190	83.590	82.860	83.120	60.036	381,700
2017-05-31	83.440	84.030	83.260	83.310	60.174	668,900
2017-05-30	83.350	83.620	82.870	83.160	60.065	301,100
2017-05-26	83.920	84.200	83.180	83.220	60.109	309,100
2017-05-25	84.450	84.900	83.200	83.880	60.585	326,000
2017-05-24	83.000	83.840	83.000	83.600	60.383	304,900
2017-05-23	82.700	83.320	82.370	82.940	59.906	297,500
2017-05-22	82.310	83.010	82.030	82.530	59.610	387,800
2017-05-19	82.120	82.530	81.440	82.290	59.437	413,600
2017-05-18	82.010	82.470	81.190	82.220	59.386	567,100
2017-05-17	81.140	82.320	81.140	81.470	58.845	473,900
2017-05-16	81.730	81.820	81.010	81.130	58.599	325,100
2017-05-15	82.030	82.650	81.490	81.670	58.989	479,500
2017-05-12	81.730	82.310	81.410	82.000	59.227	576,500
2017-05-11	81.630	82.000	80.910	81.700	59.011	480,500
2017-05-10	81.510	82.550	81.260	82.090	59.292	398,000
2017-05-09	81.480	81.720	81.050	81.540	58.895	379,600
2017-05-08	82.180	82.800	81.350	81.450	58.830	562,800
2017-05-05	81.760	82.430	80.090	82.360	59.487	854,700
2017-05-04	81.530	81.820	80.730	81.750	59.047	711,400
2017-05-03	81.930	82.360	81.370	81.760	59.054	402,600
2017-05-02	82.120	82.570	81.680	82.100	59.300	460,200
2017-05-01	82.470	82.630	81.260	82.380	59.502	857,600
2017-04-28	82.560	83.060	82.010	82.330	59.466	715,200
2017-04-27	83.910	84.090	82.550	82.710	59.740	717,900
2017-04-26	84.020	84.960	83.520	83.910	60.607	781,200
2017-04-25	82.490	84.260	81.520	84.070	60.723	933,700
2017-04-24	83.140	83.930	81.170	82.360	59.487	731,400
2017-04-21	82.100	82.370	81.920	81.920	59.170	354,500
2017-04-20	82.270	82.430	81.390	82.170	59.350	426,200
2017-04-19	82.560	82.930	81.980	82.240	59.401	354,800
2017-04-18	82.310	83.050	82.020	82.570	59.639	491,900
2017-04-17	81.500	82.460	81.270	82.450	59.553	411,300
2017-04-13	81.640	81.820	80.980	81.190	58.642	384,600
2017-04-12	81.730	82.170	81.280	81.520	58.881	457,700
2017-04-11	81.410	81.960	80.860	81.750	59.047	462,400
2017-04-10	80.830	81.280	80.630	81.250	58.686	387,600
2017-04-07	81.350	81.560	80.840	80.870	58.411	614,000
2017-04-06	81.100	81.590	80.540	81.280	58.707	697,000

← NewerPage 40 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.