Skip to main content
logo
Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
96.96
-0.71 (-0.73%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202697.0697.9896.5396.9696.96-0.73%1,358,652
Mar 26, 202697.1498.5697.1497.6797.670.34%883,416
Mar 25, 202698.6298.6297.1397.3497.34-0.58%810,607
Mar 24, 202697.4498.7596.9797.9197.91-0.24%926,741
Mar 23, 202699.0099.6897.9998.1598.150.81%1,251,768
Mar 20, 202699.2499.8596.7197.3697.36-2.33%1,947,071
Mar 19, 2026101.63101.6398.9599.6899.68-0.67%900,137
Mar 18, 2026101.06101.37100.10100.35100.35-1.43%681,439
Mar 17, 2026100.89102.32100.89101.81101.811.02%711,457
Mar 16, 2026101.49101.94100.74100.78100.780.17%934,587
Mar 13, 2026103.17103.77100.39100.61100.61-1.11%721,823
Mar 12, 2026101.45102.94101.11101.74101.74-0.10%1,057,840
Mar 11, 2026102.78102.87100.68101.84101.84-1.71%810,433
Mar 10, 2026104.52104.90102.69103.61103.61-1.43%863,855
Mar 9, 2026105.28105.91103.11105.11105.11-1.33%1,036,902
Mar 6, 2026107.63107.92105.64106.53106.53-1.94%877,889
Mar 5, 2026107.78108.95107.74108.64108.64-0.10%582,940
Mar 4, 2026107.64108.88107.01108.75108.750.52%553,457
Mar 3, 2026108.19108.80106.79108.19108.19-1.00%847,009
Mar 2, 2026108.26109.48108.03109.28109.280.87%1,206,948
Feb 27, 2026109.50110.00107.73108.34108.34-1.72%987,934
Feb 26, 2026109.27110.90109.22110.24110.241.29%728,898
Feb 25, 2026108.75109.87107.76108.84108.840.08%803,229
Feb 24, 2026107.93109.00107.89108.75108.750.51%957,457
Feb 23, 2026107.87109.61107.40108.20108.200.93%1,178,699
Feb 20, 2026108.83109.16107.12107.20107.20-1.28%1,078,554
Feb 19, 2026107.80109.10107.12108.59108.590.02%643,780
Feb 18, 2026108.58109.12108.00108.57108.570.18%607,724
Feb 17, 2026109.44109.64107.13108.37108.37-0.15%956,131
Feb 13, 2026107.97109.35107.56108.53108.530.98%1,388,293
Feb 12, 2026111.88111.88105.98107.48107.48-2.96%1,635,881
Feb 11, 2026110.67112.50109.50110.76110.760.32%1,122,701
Feb 10, 2026107.85110.75107.46110.41110.412.35%936,088
Feb 9, 2026106.72108.13106.17107.88107.881.17%1,817,783
Feb 6, 2026107.13109.10105.08106.63106.630.06%2,302,666
Feb 5, 2026108.91108.91104.85106.57106.57-1.97%1,910,191
Feb 4, 2026107.59110.21106.79108.71108.711.67%1,556,117
Feb 3, 2026107.13108.26106.17106.92106.92-0.35%1,104,074
Feb 2, 2026108.96109.37107.26107.30107.30-1.60%1,607,801
Jan 30, 2026108.15109.55107.26109.05109.050.05%1,395,444
Jan 29, 2026107.97109.02106.86109.00109.001.66%2,057,111
Jan 28, 2026109.37109.42106.62107.22107.22-1.56%988,457
Jan 27, 2026107.88109.23107.86108.92108.920.83%1,117,005
Jan 26, 2026108.06108.32107.12108.02108.020.15%944,901
Jan 23, 2026106.12107.88106.12107.86107.861.31%709,583
Jan 22, 2026107.31109.18106.32106.47106.47-1.81%1,073,850
Jan 21, 2026107.50108.70107.31108.43108.431.10%784,500
Jan 20, 2026108.60108.89106.83107.25107.25-2.05%1,026,738
Jan 16, 2026107.36110.14107.08109.50109.501.06%793,567
Jan 15, 2026108.68108.93107.51108.35108.350.47%1,180,245