Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
114.16
+0.14 (0.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025114.08114.68113.28114.00114.00-0.02%950,781
Apr 24, 2025114.44115.30113.45114.02114.02-0.01%684,708
Apr 23, 2025114.09116.01113.42114.03114.030.77%815,275
Apr 22, 2025112.46114.27111.99113.16113.162.12%862,479
Apr 21, 2025111.10112.22109.52110.81110.81-1.31%785,070
Apr 17, 2025110.71113.48110.71112.28112.281.89%581,672
Apr 16, 2025111.41112.49109.68110.20110.20-1.02%851,448
Apr 15, 2025111.81112.54110.83111.34111.340.14%978,998
Apr 14, 2025108.94111.71108.69111.18111.183.01%1,094,450
Apr 11, 2025106.81108.36105.00107.93107.93-0.12%1,358,654
Apr 10, 2025110.72112.22105.84108.06108.06-3.27%1,832,147
Apr 9, 2025105.00112.75102.35111.71111.714.86%2,350,262
Apr 8, 2025110.68111.13105.49106.53106.53-1.41%1,749,034
Apr 7, 2025108.51112.10105.09108.05108.05-2.16%1,920,489
Apr 4, 2025117.63117.63110.27110.43110.43-7.12%1,960,475
Apr 3, 2025121.53123.31118.67118.89118.89-3.18%1,079,786
Apr 2, 2025121.95123.14121.25122.80122.800.72%844,559
Apr 1, 2025122.30122.46120.28121.92121.92-0.31%1,350,925
Mar 31, 2025122.04124.32121.48122.30122.30-1,480,334
Mar 28, 2025123.56123.56120.67122.30121.260.30%1,151,150
Mar 27, 2025122.54123.83121.83121.94120.90-0.22%643,661
Mar 26, 2025121.76122.29121.06122.21121.170.81%971,723
Mar 25, 2025123.00123.11120.33121.23120.20-0.33%745,574
Mar 24, 2025119.86121.88119.48121.63120.602.03%717,734
Mar 21, 2025119.53119.83117.41119.21118.20-0.70%1,697,207
Mar 20, 2025120.01120.66118.79120.05119.030.18%789,156
Mar 19, 2025119.67120.78118.50119.84118.820.21%1,051,030
Mar 18, 2025119.91120.65118.93119.59118.57-0.45%632,594
Mar 17, 2025117.57120.44117.57120.13119.111.73%705,861
Mar 14, 2025117.26118.68116.38118.09117.091.15%1,018,400
Mar 13, 2025118.68119.20116.11116.75115.76-1.39%898,004
Mar 12, 2025120.55121.04117.88118.40117.39-1.73%797,003
Mar 11, 2025122.21122.32119.45120.48119.45-1.27%938,973
Mar 10, 2025122.79124.60121.62122.03120.990.44%1,450,861
Mar 7, 2025122.34123.49120.93121.49120.46-0.27%731,214
Mar 6, 2025123.37124.11120.82121.82120.78-2.09%694,526
Mar 5, 2025121.67124.61121.52124.42123.360.96%1,589,010
Mar 4, 2025126.06126.55123.03123.24122.19-1.82%866,234
Mar 3, 2025123.86126.01123.56125.53124.461.18%1,129,963
Feb 28, 2025125.05125.31122.64124.06123.000.67%1,539,757
Feb 27, 2025120.81124.07120.54123.23122.181.76%1,139,957
Feb 26, 2025122.26122.45120.76121.10120.07-0.77%669,480
Feb 25, 2025121.48122.85121.28122.04121.000.71%1,155,031
Feb 24, 2025120.07121.48119.54121.18120.151.08%936,272
Feb 21, 2025120.84121.08118.22119.89118.87-0.79%805,397
Feb 20, 2025118.95121.50118.28120.84119.811.63%835,491
Feb 19, 2025119.09119.73117.56118.90117.89-0.39%1,012,606
Feb 18, 2025118.97119.93118.68119.37118.350.25%936,266
Feb 14, 2025119.78120.77119.02119.07118.06-0.08%604,305
Feb 13, 2025118.53120.28118.16119.16118.150.64%817,661