Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
99.48
+0.13 (0.13%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Camden Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 99.26 | 100.53 | 98.78 | 99.48 | 99.48 | 0.13% | 1,067,440 |
| Oct 30, 2025 | 98.02 | 99.59 | 97.39 | 99.35 | 99.35 | 1.81% | 2,434,975 |
| Oct 29, 2025 | 100.67 | 100.80 | 97.17 | 97.58 | 97.58 | -3.79% | 2,364,475 |
| Oct 28, 2025 | 103.53 | 103.78 | 101.11 | 101.42 | 101.42 | -2.63% | 1,164,384 |
| Oct 27, 2025 | 104.79 | 104.93 | 103.52 | 104.16 | 104.16 | -0.86% | 838,613 |
| Oct 24, 2025 | 105.50 | 105.96 | 104.99 | 105.06 | 105.06 | 0.08% | 1,804,319 |
| Oct 23, 2025 | 104.45 | 105.16 | 103.30 | 104.98 | 104.98 | 0.56% | 1,249,426 |
| Oct 22, 2025 | 103.76 | 104.96 | 102.91 | 104.40 | 104.40 | 0.95% | 705,806 |
| Oct 21, 2025 | 103.43 | 104.30 | 102.81 | 103.42 | 103.42 | 0.32% | 546,524 |
| Oct 20, 2025 | 102.54 | 103.43 | 102.51 | 103.09 | 103.09 | 0.67% | 541,416 |
| Oct 17, 2025 | 101.97 | 103.01 | 101.70 | 102.40 | 102.40 | 0.54% | 897,964 |
| Oct 16, 2025 | 102.09 | 102.69 | 101.40 | 101.85 | 101.85 | 0.15% | 871,663 |
| Oct 15, 2025 | 102.06 | 103.47 | 101.23 | 101.70 | 101.70 | -0.42% | 926,983 |
| Oct 14, 2025 | 101.69 | 102.43 | 100.62 | 102.13 | 102.13 | 0.31% | 1,478,346 |
| Oct 13, 2025 | 101.56 | 102.28 | 101.40 | 101.81 | 101.81 | 0.14% | 1,112,539 |
| Oct 10, 2025 | 101.99 | 102.51 | 100.60 | 101.67 | 101.67 | -0.26% | 836,186 |
| Oct 9, 2025 | 103.38 | 103.73 | 101.64 | 101.94 | 101.94 | -1.09% | 842,599 |
| Oct 8, 2025 | 102.81 | 103.55 | 102.54 | 103.06 | 103.06 | -0.30% | 597,615 |
| Oct 7, 2025 | 103.00 | 104.13 | 102.36 | 103.37 | 103.37 | 0.40% | 778,256 |
| Oct 6, 2025 | 104.69 | 104.97 | 102.78 | 102.96 | 102.96 | -1.19% | 807,808 |
| Oct 3, 2025 | 104.78 | 105.30 | 104.14 | 104.20 | 104.20 | -0.21% | 769,166 |
| Oct 2, 2025 | 105.20 | 105.50 | 104.14 | 104.42 | 104.42 | -1.11% | 675,015 |
| Oct 1, 2025 | 106.62 | 107.11 | 105.09 | 105.59 | 105.59 | -1.11% | 980,362 |
| Sep 30, 2025 | 105.69 | 106.82 | 105.02 | 106.78 | 106.78 | 0.22% | 969,377 |
| Sep 29, 2025 | 106.70 | 106.77 | 105.96 | 106.55 | 105.51 | -0.42% | 762,046 |
| Sep 26, 2025 | 106.72 | 107.64 | 106.15 | 107.00 | 105.96 | 0.90% | 790,905 |
| Sep 25, 2025 | 107.48 | 107.84 | 105.89 | 106.05 | 105.02 | -1.07% | 785,451 |
| Sep 24, 2025 | 108.13 | 108.57 | 107.02 | 107.20 | 106.16 | -0.78% | 676,867 |
| Sep 23, 2025 | 108.27 | 108.60 | 107.36 | 108.04 | 106.99 | -0.13% | 762,362 |
| Sep 22, 2025 | 107.86 | 108.38 | 106.94 | 108.18 | 107.13 | 0.21% | 687,151 |
| Sep 19, 2025 | 107.30 | 108.83 | 106.91 | 107.95 | 106.90 | 0.59% | 1,770,844 |
| Sep 18, 2025 | 106.31 | 107.75 | 106.24 | 107.32 | 106.28 | 0.80% | 913,644 |
| Sep 17, 2025 | 106.46 | 108.58 | 106.18 | 106.47 | 105.43 | -0.61% | 1,182,086 |
| Sep 16, 2025 | 108.54 | 108.95 | 106.90 | 107.12 | 106.08 | -1.15% | 935,659 |
| Sep 15, 2025 | 109.83 | 109.91 | 108.14 | 108.37 | 107.32 | -1.04% | 756,869 |
| Sep 12, 2025 | 110.72 | 110.79 | 109.24 | 109.51 | 108.44 | -1.13% | 514,761 |
| Sep 11, 2025 | 108.85 | 110.99 | 108.85 | 110.76 | 109.68 | 1.75% | 607,366 |
| Sep 10, 2025 | 111.42 | 112.26 | 108.66 | 108.85 | 107.79 | -2.49% | 1,091,571 |
| Sep 9, 2025 | 109.86 | 111.80 | 109.86 | 111.63 | 110.54 | 0.64% | 1,062,131 |
| Sep 8, 2025 | 110.00 | 111.00 | 110.00 | 110.92 | 109.84 | -0.40% | 651,230 |
| Sep 5, 2025 | 111.00 | 112.27 | 110.76 | 111.36 | 110.28 | 0.92% | 995,352 |
| Sep 4, 2025 | 109.91 | 110.48 | 109.17 | 110.34 | 109.27 | 0.85% | 644,197 |
| Sep 3, 2025 | 107.95 | 109.52 | 107.95 | 109.41 | 108.35 | 0.76% | 774,479 |
| Sep 2, 2025 | 111.06 | 111.43 | 108.37 | 108.58 | 107.52 | -3.04% | 890,638 |
| Aug 29, 2025 | 110.71 | 112.20 | 110.05 | 111.98 | 110.89 | 1.12% | 714,411 |
| Aug 28, 2025 | 110.71 | 110.84 | 109.63 | 110.74 | 109.66 | 0.16% | 604,190 |
| Aug 27, 2025 | 109.51 | 110.88 | 109.22 | 110.56 | 109.48 | 1.25% | 705,278 |
| Aug 26, 2025 | 109.50 | 109.99 | 108.86 | 109.20 | 108.14 | 0.30% | 1,549,854 |
| Aug 25, 2025 | 109.39 | 109.66 | 108.36 | 108.87 | 107.81 | -0.52% | 581,719 |
| Aug 22, 2025 | 108.92 | 110.00 | 108.54 | 109.44 | 108.37 | 1.31% | 864,766 |