Skip to main content
logo
Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
102.66
+0.90 (0.88%)
Nov 14, 2025, 4:00 PM EST - Market closed

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2025102.10102.81101.26102.66102.660.88%1,350,931
Nov 13, 2025102.24102.93101.56101.76101.76-0.91%1,031,114
Nov 12, 2025103.06103.64102.23102.69102.69-0.95%1,402,254
Nov 11, 2025102.90103.93101.81103.68103.681.25%1,415,520
Nov 10, 2025101.30102.46101.04102.40102.400.61%1,295,444
Nov 7, 202599.50102.3399.44101.78101.782.51%2,274,681
Nov 6, 2025101.24101.8999.2599.2999.29-2.48%2,260,781
Nov 5, 2025101.50102.16100.78101.82101.820.41%1,958,915
Nov 4, 202598.92101.4798.90101.40101.401.41%2,318,711
Nov 3, 202598.31100.0597.8899.9999.990.51%1,300,455
Oct 31, 202599.26100.5398.7899.4899.480.13%1,067,440
Oct 30, 202598.0299.5997.3999.3599.351.81%2,434,975
Oct 29, 2025100.67100.8097.1797.5897.58-3.79%2,364,475
Oct 28, 2025103.53103.78101.11101.42101.42-2.63%1,164,384
Oct 27, 2025104.79104.93103.52104.16104.16-0.86%838,613
Oct 24, 2025105.50105.96104.99105.06105.060.08%1,804,319
Oct 23, 2025104.45105.16103.30104.98104.980.56%1,249,426
Oct 22, 2025103.76104.96102.91104.40104.400.95%705,806
Oct 21, 2025103.43104.30102.81103.42103.420.32%546,524
Oct 20, 2025102.54103.43102.51103.09103.090.67%541,416
Oct 17, 2025101.97103.01101.70102.40102.400.54%897,964
Oct 16, 2025102.09102.69101.40101.85101.850.15%871,663
Oct 15, 2025102.06103.47101.23101.70101.70-0.42%926,983
Oct 14, 2025101.69102.43100.62102.13102.130.31%1,478,346
Oct 13, 2025101.56102.28101.40101.81101.810.14%1,112,539
Oct 10, 2025101.99102.51100.60101.67101.67-0.26%836,186
Oct 9, 2025103.38103.73101.64101.94101.94-1.09%842,599
Oct 8, 2025102.81103.55102.54103.06103.06-0.30%597,615
Oct 7, 2025103.00104.13102.36103.37103.370.40%778,256
Oct 6, 2025104.69104.97102.78102.96102.96-1.19%807,808
Oct 3, 2025104.78105.30104.14104.20104.20-0.21%769,166
Oct 2, 2025105.20105.50104.14104.42104.42-1.11%675,015
Oct 1, 2025106.62107.11105.09105.59105.59-1.11%980,362
Sep 30, 2025105.69106.82105.02106.78106.780.22%969,377
Sep 29, 2025106.70106.77105.96106.55105.51-0.42%762,046
Sep 26, 2025106.72107.64106.15107.00105.960.90%790,905
Sep 25, 2025107.48107.84105.89106.05105.02-1.07%785,451
Sep 24, 2025108.13108.57107.02107.20106.16-0.78%676,867
Sep 23, 2025108.27108.60107.36108.04106.99-0.13%762,362
Sep 22, 2025107.86108.38106.94108.18107.130.21%687,151
Sep 19, 2025107.30108.83106.91107.95106.900.59%1,770,844
Sep 18, 2025106.31107.75106.24107.32106.280.80%913,644
Sep 17, 2025106.46108.58106.18106.47105.43-0.61%1,182,086
Sep 16, 2025108.54108.95106.90107.12106.08-1.15%935,659
Sep 15, 2025109.83109.91108.14108.37107.32-1.04%756,869
Sep 12, 2025110.72110.79109.24109.51108.44-1.13%514,761
Sep 11, 2025108.85110.99108.85110.76109.681.75%607,366
Sep 10, 2025111.42112.26108.66108.85107.79-2.49%1,091,571
Sep 9, 2025109.86111.80109.86111.63110.540.64%1,062,131
Sep 8, 2025110.00111.00110.00110.92109.84-0.40%651,230