Camden Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	115.97	117.33	115.29	117.25	117.25	1.37%	808,440
Jul 1, 2026	114.90	117.56	114.90	115.66	115.66	1.02%	1,133,491
Jun 30, 2026	114.76	115.63	113.88	114.49	114.49	-1.03%	846,436
Jun 29, 2026	115.96	116.75	115.38	116.74	115.68	0.37%	745,516
Jun 26, 2026	114.31	116.37	114.23	116.31	115.25	2.39%	1,370,412
Jun 25, 2026	111.49	113.83	111.49	113.59	112.56	2.09%	938,939
Jun 24, 2026	110.54	111.95	110.27	111.26	110.25	0.69%	876,746
Jun 23, 2026	109.76	110.62	109.14	110.50	109.50	1.39%	936,467
Jun 22, 2026	109.98	109.98	107.97	108.98	107.99	-0.01%	1,182,355
Jun 18, 2026	111.26	111.26	108.90	108.99	108.00	-0.33%	2,828,915
Jun 17, 2026	112.19	112.45	108.54	109.35	108.36	-2.68%	1,616,205
Jun 16, 2026	113.49	114.39	111.56	112.36	111.34	-1.00%	1,308,826
Jun 15, 2026	114.67	115.48	113.25	113.50	112.47	-1.29%	1,221,290
Jun 12, 2026	114.66	116.16	114.39	114.98	113.94	0.47%	988,970
Jun 11, 2026	115.31	116.59	113.95	114.44	113.40	-0.75%	1,091,536
Jun 10, 2026	114.66	116.57	114.29	115.31	114.26	-0.08%	1,030,187
Jun 9, 2026	113.43	115.53	112.82	115.40	114.35	2.15%	1,785,137
Jun 8, 2026	112.71	113.73	112.12	112.97	111.94	0.33%	1,998,283
Jun 5, 2026	111.60	113.57	111.15	112.60	111.58	0.53%	1,606,849
Jun 4, 2026	110.00	112.04	108.94	112.01	110.99	2.87%	1,345,689
Jun 3, 2026	105.73	109.35	105.63	108.89	107.90	2.63%	1,042,767
Jun 2, 2026	106.25	106.46	104.98	106.10	105.14	0.02%	1,117,442
Jun 1, 2026	106.00	108.15	105.75	106.08	105.12	-0.45%	1,007,304
May 29, 2026	107.60	107.90	106.03	106.56	105.59	-1.35%	1,696,424
May 28, 2026	108.07	108.80	107.47	108.02	107.04	-0.06%	819,033
May 27, 2026	108.01	109.11	107.87	108.09	107.11	0.32%	1,228,689
May 26, 2026	108.10	108.48	107.01	107.74	106.76	0.25%	855,124
May 22, 2026	106.46	108.00	105.95	107.47	106.49	1.22%	1,251,785
May 21, 2026	106.01	106.56	104.09	106.17	105.21	-0.11%	754,739
May 20, 2026	105.32	107.29	104.51	106.29	105.32	1.17%	1,129,696
May 19, 2026	104.50	105.40	103.70	105.06	104.11	0.43%	1,354,789
May 18, 2026	102.94	104.73	102.78	104.61	103.66	1.97%	834,403
May 15, 2026	104.21	104.64	102.51	102.59	101.66	-1.35%	1,694,254
May 14, 2026	104.70	104.98	103.33	103.99	103.05	-1.29%	1,385,760
May 13, 2026	104.60	105.54	104.03	105.35	104.39	0.11%	710,653
May 12, 2026	105.38	105.48	104.00	105.23	104.27	0.30%	756,022
May 11, 2026	104.65	105.45	104.13	104.92	103.97	1.11%	1,047,598
May 8, 2026	104.06	104.51	103.08	103.77	102.83	-0.29%	1,084,884
May 7, 2026	104.08	105.07	103.91	104.07	103.13	-0.71%	2,001,120
May 6, 2026	105.08	105.88	104.55	104.81	103.86	0.08%	1,501,196
May 5, 2026	104.41	105.76	103.69	104.73	103.78	0.34%	900,012
May 4, 2026	103.93	106.04	103.53	104.38	103.43	-0.07%	834,785
May 1, 2026	106.06	106.31	102.80	104.45	103.50	-0.54%	1,791,955
Apr 30, 2026	106.05	106.48	104.48	105.02	104.07	-0.28%	1,396,250
Apr 29, 2026	105.54	106.90	105.02	105.32	104.36	-0.58%	1,544,668
Apr 28, 2026	102.43	106.16	101.91	105.93	104.97	4.26%	1,455,291
Apr 27, 2026	101.76	102.39	101.10	101.60	100.68	-0.15%	1,049,226
Apr 24, 2026	102.44	102.92	101.28	101.75	100.83	-0.66%	859,281
Apr 23, 2026	100.72	102.94	100.72	102.43	101.50	0.94%	737,851
Apr 22, 2026	102.85	103.00	101.08	101.48	100.56	-0.98%	1,110,201