Camden Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	108.29	109.27	108.02	109.26	109.26	0.64%	701,705
Dec 24, 2025	108.21	109.18	107.77	108.57	108.57	0.71%	405,687
Dec 23, 2025	108.78	108.78	107.06	107.80	107.80	-0.66%	1,051,508
Dec 22, 2025	107.11	108.77	106.51	108.52	108.52	1.16%	1,387,102
Dec 19, 2025	107.68	108.10	106.98	107.28	107.28	-0.78%	3,023,656
Dec 18, 2025	108.16	108.79	107.67	108.12	108.12	0.31%	2,830,007
Dec 17, 2025	104.53	108.06	104.53	107.79	107.79	2.26%	2,204,659
Dec 16, 2025	104.97	105.68	103.98	105.41	104.36	0.73%	1,827,200
Dec 15, 2025	104.75	105.00	103.40	104.65	103.61	0.40%	2,086,734
Dec 12, 2025	104.60	105.25	103.70	104.23	103.19	0.06%	979,882
Dec 11, 2025	103.40	104.51	102.96	104.17	103.13	1.01%	867,191
Dec 10, 2025	101.82	103.77	101.82	103.13	102.10	1.42%	1,049,952
Dec 9, 2025	103.10	103.79	101.59	101.69	100.68	-0.97%	1,031,684
Dec 8, 2025	103.54	103.89	102.47	102.69	101.67	-1.15%	1,264,005
Dec 5, 2025	104.00	105.01	103.46	103.88	102.85	-0.60%	764,310
Dec 4, 2025	105.50	106.43	104.40	104.51	103.47	-0.99%	928,524
Dec 3, 2025	106.13	106.77	105.31	105.56	104.51	-0.42%	939,513
Dec 2, 2025	106.20	106.56	105.47	106.00	104.94	-0.06%	920,305
Dec 1, 2025	105.97	106.97	105.71	106.06	105.00	-0.26%	626,064
Nov 28, 2025	105.96	106.82	105.68	106.34	105.28	0.29%	382,266
Nov 26, 2025	105.76	106.98	105.76	106.03	104.97	-0.14%	830,378
Nov 25, 2025	104.73	106.94	104.51	106.18	105.12	1.47%	1,141,557
Nov 24, 2025	104.98	105.25	104.08	104.64	103.60	-0.56%	8,295,857
Nov 21, 2025	103.88	105.80	103.78	105.23	104.18	1.42%	1,599,959
Nov 20, 2025	102.78	104.32	102.75	103.76	102.73	1.57%	1,492,547
Nov 19, 2025	102.28	102.65	101.60	102.16	101.14	0.13%	1,057,438
Nov 18, 2025	102.20	102.57	101.47	102.03	101.01	-0.12%	1,160,747
Nov 17, 2025	103.09	103.78	101.78	102.15	101.13	-0.50%	1,294,000
Nov 14, 2025	102.10	102.81	101.26	102.66	101.64	0.88%	1,363,769
Nov 13, 2025	102.24	102.93	101.56	101.76	100.75	-0.91%	1,031,114
Nov 12, 2025	103.06	103.64	102.23	102.69	101.67	-0.95%	1,402,254
Nov 11, 2025	102.90	103.93	101.81	103.68	102.65	1.25%	1,415,520
Nov 10, 2025	101.30	102.46	101.04	102.40	101.38	0.61%	1,295,444
Nov 7, 2025	99.50	102.33	99.44	101.78	100.77	2.51%	2,274,681
Nov 6, 2025	101.24	101.89	99.25	99.29	98.30	-2.48%	2,260,781
Nov 5, 2025	101.50	102.16	100.78	101.82	100.81	0.41%	1,960,419
Nov 4, 2025	98.92	101.47	98.90	101.40	100.39	1.41%	2,318,711
Nov 3, 2025	98.31	100.05	97.88	99.99	98.99	0.51%	1,300,455
Oct 31, 2025	99.26	100.53	98.78	99.48	98.49	0.13%	1,067,440
Oct 30, 2025	98.02	99.59	97.39	99.35	98.36	1.81%	2,434,975
Oct 29, 2025	100.67	100.80	97.17	97.58	96.61	-3.79%	2,364,475
Oct 28, 2025	103.53	103.78	101.11	101.42	100.41	-2.63%	1,164,384
Oct 27, 2025	104.79	104.93	103.52	104.16	103.12	-0.86%	838,613
Oct 24, 2025	105.50	105.96	104.99	105.06	104.01	0.08%	1,804,319
Oct 23, 2025	104.45	105.16	103.30	104.98	103.93	0.56%	1,249,426
Oct 22, 2025	103.76	104.96	102.91	104.40	103.36	0.95%	705,806
Oct 21, 2025	103.43	104.30	102.81	103.42	102.39	0.32%	546,524
Oct 20, 2025	102.54	103.43	102.51	103.09	102.06	0.67%	541,416
Oct 17, 2025	101.97	103.01	101.70	102.40	101.38	0.54%	897,964
Oct 16, 2025	102.09	102.69	101.40	101.85	100.84	0.15%	871,663