Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
120.28
-2.52 (-2.05%)
Apr 3, 2025, 1:43 PM EDT - Market open
Camden Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 121.95 | 123.14 | 121.25 | 122.80 | 122.80 | 0.72% | 844,559 |
| Apr 1, 2025 | 122.30 | 122.46 | 120.28 | 121.92 | 121.92 | -0.31% | 1,350,925 |
| Mar 31, 2025 | 122.04 | 124.32 | 121.48 | 122.30 | 122.30 | - | 1,480,334 |
| Mar 28, 2025 | 123.56 | 123.56 | 120.67 | 122.30 | 121.26 | 0.30% | 1,151,150 |
| Mar 27, 2025 | 122.54 | 123.83 | 121.83 | 121.94 | 120.90 | -0.22% | 643,661 |
| Mar 26, 2025 | 121.76 | 122.29 | 121.06 | 122.21 | 121.17 | 0.81% | 971,723 |
| Mar 25, 2025 | 123.00 | 123.11 | 120.33 | 121.23 | 120.20 | -0.33% | 745,574 |
| Mar 24, 2025 | 119.86 | 121.88 | 119.48 | 121.63 | 120.60 | 2.03% | 717,734 |
| Mar 21, 2025 | 119.53 | 119.83 | 117.41 | 119.21 | 118.20 | -0.70% | 1,697,207 |
| Mar 20, 2025 | 120.01 | 120.66 | 118.79 | 120.05 | 119.03 | 0.18% | 789,156 |
| Mar 19, 2025 | 119.67 | 120.78 | 118.50 | 119.84 | 118.82 | 0.21% | 1,051,030 |
| Mar 18, 2025 | 119.91 | 120.65 | 118.93 | 119.59 | 118.57 | -0.45% | 632,594 |
| Mar 17, 2025 | 117.57 | 120.44 | 117.57 | 120.13 | 119.11 | 1.73% | 705,861 |
| Mar 14, 2025 | 117.26 | 118.68 | 116.38 | 118.09 | 117.09 | 1.15% | 1,018,400 |
| Mar 13, 2025 | 118.68 | 119.20 | 116.11 | 116.75 | 115.76 | -1.39% | 898,004 |
| Mar 12, 2025 | 120.55 | 121.04 | 117.88 | 118.40 | 117.39 | -1.73% | 797,003 |
| Mar 11, 2025 | 122.21 | 122.32 | 119.45 | 120.48 | 119.45 | -1.27% | 938,973 |
| Mar 10, 2025 | 122.79 | 124.60 | 121.62 | 122.03 | 120.99 | 0.44% | 1,450,861 |
| Mar 7, 2025 | 122.34 | 123.49 | 120.93 | 121.49 | 120.46 | -0.27% | 731,214 |
| Mar 6, 2025 | 123.37 | 124.11 | 120.82 | 121.82 | 120.78 | -2.09% | 694,526 |
| Mar 5, 2025 | 121.67 | 124.61 | 121.52 | 124.42 | 123.36 | 0.96% | 1,589,010 |
| Mar 4, 2025 | 126.06 | 126.55 | 123.03 | 123.24 | 122.19 | -1.82% | 866,234 |
| Mar 3, 2025 | 123.86 | 126.01 | 123.56 | 125.53 | 124.46 | 1.18% | 1,129,963 |
| Feb 28, 2025 | 125.05 | 125.31 | 122.64 | 124.06 | 123.00 | 0.67% | 1,539,757 |
| Feb 27, 2025 | 120.81 | 124.07 | 120.54 | 123.23 | 122.18 | 1.76% | 1,139,957 |
| Feb 26, 2025 | 122.26 | 122.45 | 120.76 | 121.10 | 120.07 | -0.77% | 669,480 |
| Feb 25, 2025 | 121.48 | 122.85 | 121.28 | 122.04 | 121.00 | 0.71% | 1,155,031 |
| Feb 24, 2025 | 120.07 | 121.48 | 119.54 | 121.18 | 120.15 | 1.08% | 936,272 |
| Feb 21, 2025 | 120.84 | 121.08 | 118.22 | 119.89 | 118.87 | -0.79% | 805,397 |
| Feb 20, 2025 | 118.95 | 121.50 | 118.28 | 120.84 | 119.81 | 1.63% | 835,491 |
| Feb 19, 2025 | 119.09 | 119.73 | 117.56 | 118.90 | 117.89 | -0.39% | 1,012,606 |
| Feb 18, 2025 | 118.97 | 119.93 | 118.68 | 119.37 | 118.35 | 0.25% | 936,266 |
| Feb 14, 2025 | 119.78 | 120.77 | 119.02 | 119.07 | 118.06 | -0.08% | 604,305 |
| Feb 13, 2025 | 118.53 | 120.28 | 118.16 | 119.16 | 118.15 | 0.64% | 817,661 |
| Feb 12, 2025 | 116.85 | 119.12 | 116.69 | 118.40 | 117.39 | -1.19% | 1,147,300 |
| Feb 11, 2025 | 118.30 | 120.12 | 118.16 | 119.83 | 118.81 | 0.41% | 1,571,866 |
| Feb 10, 2025 | 118.89 | 119.80 | 117.26 | 119.34 | 118.32 | 0.15% | 854,508 |
| Feb 7, 2025 | 117.70 | 121.12 | 117.28 | 119.16 | 118.15 | 1.24% | 1,580,713 |
| Feb 6, 2025 | 116.99 | 118.00 | 116.28 | 117.70 | 116.70 | 1.23% | 1,192,275 |
| Feb 5, 2025 | 115.23 | 116.70 | 114.34 | 116.27 | 115.28 | 1.76% | 708,925 |
| Feb 4, 2025 | 112.76 | 114.78 | 111.66 | 114.26 | 113.29 | 0.67% | 886,592 |
| Feb 3, 2025 | 113.20 | 114.12 | 111.42 | 113.50 | 112.53 | -0.18% | 762,676 |
| Jan 31, 2025 | 113.18 | 114.79 | 113.05 | 113.71 | 112.74 | 0.45% | 916,780 |
| Jan 30, 2025 | 112.14 | 114.15 | 111.48 | 113.20 | 112.24 | 2.37% | 1,101,150 |
| Jan 29, 2025 | 113.00 | 113.16 | 110.16 | 110.58 | 109.64 | -1.79% | 756,186 |
| Jan 28, 2025 | 114.09 | 114.64 | 112.31 | 112.59 | 111.63 | -1.22% | 660,645 |
| Jan 27, 2025 | 111.34 | 114.36 | 111.24 | 113.98 | 113.01 | 3.02% | 662,604 |
| Jan 24, 2025 | 109.95 | 111.70 | 109.52 | 110.64 | 109.70 | 0.57% | 543,118 |
| Jan 23, 2025 | 110.80 | 110.95 | 108.80 | 110.01 | 109.07 | -0.87% | 914,680 |
| Jan 22, 2025 | 111.83 | 112.09 | 110.61 | 110.98 | 110.04 | -1.59% | 1,066,490 |