Camden Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	97.32	97.55	95.45	95.96	95.96	-0.68%	1,042,600
Oct 1, 2026	96.50	96.92	95.63	96.62	96.62	-0.11%	1,359,192
Sep 30, 2026	97.75	97.82	96.70	96.73	96.73	-0.69%	1,256,190
Sep 29, 2026	98.19	99.19	97.63	98.46	97.40	0.06%	1,286,857
Sep 28, 2026	98.16	98.69	97.00	98.40	97.34	0.29%	1,455,272
Sep 25, 2026	97.33	98.51	96.89	98.12	97.06	0.73%	1,550,750
Sep 24, 2026	97.65	99.17	96.90	97.41	96.36	-0.28%	1,877,607
Sep 23, 2026	98.73	99.69	97.62	97.68	96.63	-1.64%	1,369,443
Sep 22, 2026	99.10	100.16	98.70	99.31	98.24	0.50%	873,756
Sep 21, 2026	99.20	99.45	98.28	98.82	97.76	-0.30%	1,513,391
Sep 18, 2026	100.56	101.03	99.10	99.12	98.05	-1.79%	2,100,326
Sep 17, 2026	101.83	101.87	100.85	100.93	99.84	-0.37%	962,901
Sep 16, 2026	102.78	103.26	100.43	101.30	100.21	-1.50%	967,385
Sep 15, 2026	103.54	103.97	102.55	102.84	101.73	-0.95%	804,289
Sep 14, 2026	103.24	103.83	101.99	103.83	102.71	0.80%	686,192
Sep 11, 2026	102.92	103.69	102.09	103.01	101.90	0.50%	987,479
Sep 10, 2026	104.50	104.71	102.21	102.50	101.40	-1.55%	782,459
Sep 9, 2026	105.04	105.62	103.46	104.11	102.99	-0.57%	1,097,639
Sep 8, 2026	105.69	106.54	104.63	104.71	103.58	-0.93%	1,278,019
Sep 4, 2026	104.78	106.16	104.70	105.69	104.55	0.09%	811,117
Sep 3, 2026	106.17	106.23	105.34	105.60	104.46	0.06%	1,040,435
Sep 2, 2026	106.44	106.44	104.93	105.54	104.40	-0.40%	785,937
Sep 1, 2026	106.10	106.52	105.47	105.96	104.82	0.15%	864,390
Aug 31, 2026	106.08	106.26	104.97	105.80	104.66	-0.52%	1,300,539
Aug 28, 2026	106.34	106.56	105.79	106.35	105.21	0.53%	868,755
Aug 27, 2026	106.93	107.44	105.64	105.79	104.65	-1.69%	659,373
Aug 26, 2026	107.56	108.61	107.20	107.61	106.45	-0.62%	558,816
Aug 25, 2026	108.50	109.10	107.76	108.28	107.11	-0.80%	798,004
Aug 24, 2026	107.96	109.39	107.69	109.15	107.97	1.45%	744,198
Aug 21, 2026	108.08	108.50	107.25	107.59	106.43	-0.31%	1,246,250
Aug 20, 2026	108.49	109.33	107.84	107.92	106.76	-0.44%	1,055,647
Aug 19, 2026	108.63	109.20	107.52	108.40	107.23	1.04%	709,493
Aug 18, 2026	109.31	109.35	107.23	107.28	106.13	-0.91%	619,393
Aug 17, 2026	110.02	110.02	108.02	108.26	107.09	-1.90%	617,416
Aug 14, 2026	109.66	111.25	109.66	110.36	109.17	-0.10%	781,398
Aug 13, 2026	109.05	111.04	108.78	110.47	109.28	1.93%	795,981
Aug 12, 2026	107.91	108.93	107.38	108.38	107.21	0.08%	767,798
Aug 11, 2026	108.67	109.24	108.25	108.29	107.12	-0.72%	775,532
Aug 10, 2026	111.50	111.50	108.81	109.08	107.91	-2.55%	755,067
Aug 7, 2026	111.24	112.15	110.44	111.93	110.72	1.07%	767,711
Aug 6, 2026	113.15	113.15	110.20	110.74	109.55	-1.05%	613,644
Aug 5, 2026	111.51	111.99	110.39	111.91	110.71	0.79%	695,593
Aug 4, 2026	109.68	111.22	109.23	111.03	109.83	0.28%	1,067,697
Aug 3, 2026	110.74	111.92	109.86	110.72	109.53	-0.08%	1,213,108
Jul 31, 2026	111.67	113.24	108.96	110.81	109.62	-2.19%	1,874,139
Jul 30, 2026	115.17	115.35	112.65	113.29	112.07	-2.65%	1,806,895
Jul 29, 2026	115.59	116.84	115.05	116.37	115.12	1.16%	1,071,409
Jul 28, 2026	113.92	115.75	113.89	115.04	113.80	1.95%	1,315,008
Jul 27, 2026	113.55	113.92	112.61	112.84	111.63	-0.78%	614,052
Jul 24, 2026	113.63	113.91	112.68	113.73	112.51	0.79%	792,864