Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	99.260	100.53	98.780	99.480	95.498	1,067,400
2025-10-30	98.020	99.590	97.390	99.350	95.373	2,434,900
2025-10-29	100.67	100.80	97.170	97.580	93.674	2,364,500
2025-10-28	103.53	103.78	101.11	101.42	97.361	1,164,400
2025-10-27	104.79	104.93	103.52	104.16	99.991	838,600
2025-10-24	105.50	105.96	104.99	105.06	100.85	1,804,300
2025-10-23	104.45	105.16	103.30	104.98	100.78	1,249,400
2025-10-22	103.76	104.96	102.91	104.40	100.22	705,800
2025-10-21	103.43	104.30	102.81	103.42	99.280	546,500
2025-10-20	102.54	103.43	102.51	103.09	98.964	541,400
2025-10-17	101.97	103.01	101.70	102.40	98.301	898,000
2025-10-16	102.09	102.69	101.40	101.85	97.773	871,700
2025-10-15	102.06	103.47	101.23	101.70	97.629	927,000
2025-10-14	101.69	102.43	100.62	102.13	98.042	1,478,300
2025-10-13	101.56	102.28	101.40	101.81	97.735	1,112,500
2025-10-10	101.99	102.51	100.60	101.67	97.601	836,100
2025-10-09	103.38	103.73	101.64	101.94	97.860	842,600
2025-10-08	102.81	103.55	102.54	103.06	98.935	597,600
2025-10-07	103.00	104.13	102.36	103.37	99.232	778,300
2025-10-06	104.69	104.97	102.78	102.96	98.839	807,700
2025-10-03	104.78	105.30	104.14	104.20	100.03	769,100
2025-10-02	105.20	105.50	104.14	104.42	100.24	675,000
2025-10-01	106.62	107.11	105.09	105.59	101.36	980,400
2025-09-30	105.69	106.82	105.02	106.78	102.51	969,400
2025-09-29	106.70	106.77	105.96	106.55	101.28	762,000
2025-09-26	106.72	107.64	106.15	107.00	101.70	790,900
2025-09-25	107.48	107.84	105.89	106.05	100.80	785,500
2025-09-24	108.13	108.57	107.02	107.20	101.90	676,900
2025-09-23	108.27	108.60	107.36	108.04	102.69	762,400
2025-09-22	107.86	108.38	106.94	108.18	102.83	687,200
2025-09-19	107.30	108.83	106.91	107.95	102.61	1,770,800
2025-09-18	106.31	107.75	106.24	107.32	102.01	913,600
2025-09-17	106.46	108.58	106.18	106.47	101.20	1,182,100
2025-09-16	108.54	108.95	106.90	107.12	101.82	935,700
2025-09-15	109.83	109.91	108.14	108.37	103.01	756,900
2025-09-12	110.72	110.79	109.24	109.51	104.09	514,800
2025-09-11	108.85	110.99	108.85	110.76	105.28	607,400
2025-09-10	111.42	112.26	108.66	108.85	103.46	1,091,600
2025-09-09	109.86	111.80	109.86	111.63	106.11	1,062,100
2025-09-08	110.00	111.00	110.00	110.92	105.43	651,200
2025-09-05	111.00	112.27	110.76	111.36	105.85	995,300
2025-09-04	109.91	110.48	109.17	110.34	104.88	644,200
2025-09-03	107.95	109.52	107.95	109.41	104.00	774,700
2025-09-02	111.06	111.43	108.37	108.58	103.21	890,500
2025-08-29	110.71	112.20	110.05	111.98	106.44	714,400
2025-08-28	110.71	110.84	109.63	110.74	105.26	604,200
2025-08-27	109.51	110.88	109.22	110.56	105.09	705,300
2025-08-26	109.50	109.99	108.86	109.20	103.80	1,549,900
2025-08-25	109.39	109.66	108.36	108.87	103.48	581,600
2025-08-22	108.92	110.00	108.54	109.44	104.02	864,800
2025-08-21	107.94	108.80	107.46	108.02	102.67	577,700
2025-08-20	108.96	109.45	108.00	108.43	103.06	877,500
2025-08-19	106.47	108.32	106.44	108.28	102.92	988,500
2025-08-18	107.09	107.32	105.76	105.77	100.54	1,086,800
2025-08-15	106.35	107.24	105.82	106.82	101.53	789,500
2025-08-14	105.96	106.47	105.29	106.02	100.77	892,700
2025-08-13	105.09	107.16	104.34	107.00	101.70	1,113,400
2025-08-12	104.02	104.92	103.38	104.85	99.661	786,900
2025-08-11	105.50	105.65	104.01	104.05	98.901	782,700
2025-08-08	107.15	107.25	105.28	105.52	100.30	646,300

← NewerPage 5 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.