Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
115.01
+0.68 (0.59%)
Jun 27, 2025, 12:20 PM - Market open
Camden Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 114.30 | 114.94 | 113.77 | 114.66 | - | 0.29% | 224,852 |
| Jun 26, 2025 | 113.43 | 114.42 | 112.56 | 114.33 | 114.33 | 1.12% | 954,179 |
| Jun 25, 2025 | 114.66 | 115.20 | 112.84 | 113.06 | 113.06 | -2.14% | 1,629,916 |
| Jun 24, 2025 | 116.41 | 116.86 | 115.02 | 115.53 | 115.53 | -0.63% | 941,241 |
| Jun 23, 2025 | 115.98 | 117.50 | 114.65 | 116.26 | 116.26 | 0.58% | 857,684 |
| Jun 20, 2025 | 115.63 | 116.37 | 114.95 | 115.59 | 115.59 | -0.03% | 1,585,761 |
| Jun 18, 2025 | 115.69 | 116.86 | 115.21 | 115.62 | 115.62 | -0.24% | 759,086 |
| Jun 17, 2025 | 116.05 | 116.31 | 115.33 | 115.90 | 115.90 | -0.22% | 635,895 |
| Jun 16, 2025 | 116.57 | 117.48 | 115.87 | 116.16 | 116.16 | 0.03% | 470,253 |
| Jun 13, 2025 | 117.59 | 118.27 | 115.08 | 116.12 | 116.12 | -2.00% | 696,865 |
| Jun 12, 2025 | 117.49 | 118.59 | 117.04 | 118.49 | 118.49 | 0.91% | 594,485 |
| Jun 11, 2025 | 118.38 | 118.49 | 116.78 | 117.42 | 117.42 | -0.58% | 767,797 |
| Jun 10, 2025 | 118.27 | 119.00 | 117.32 | 118.11 | 118.11 | 0.48% | 1,002,985 |
| Jun 9, 2025 | 115.71 | 118.37 | 115.23 | 117.54 | 117.54 | 1.48% | 1,409,233 |
| Jun 6, 2025 | 116.59 | 117.18 | 114.71 | 115.83 | 115.83 | 0.08% | 595,131 |
| Jun 5, 2025 | 117.59 | 117.59 | 115.43 | 115.74 | 115.74 | -1.56% | 674,070 |
| Jun 4, 2025 | 117.83 | 118.26 | 116.60 | 117.58 | 117.58 | -0.10% | 662,052 |
| Jun 3, 2025 | 117.25 | 118.36 | 115.60 | 117.70 | 117.70 | -0.11% | 1,774,341 |
| Jun 2, 2025 | 116.52 | 117.97 | 115.71 | 117.83 | 117.83 | 0.29% | 528,563 |
| May 30, 2025 | 116.41 | 117.83 | 115.76 | 117.49 | 117.49 | 0.50% | 1,314,352 |
| May 29, 2025 | 115.51 | 117.41 | 115.41 | 116.91 | 116.91 | 1.14% | 790,120 |
| May 28, 2025 | 115.40 | 116.08 | 114.45 | 115.59 | 115.59 | 0.44% | 631,335 |
| May 27, 2025 | 114.24 | 115.39 | 113.02 | 115.08 | 115.08 | 1.81% | 801,400 |
| May 23, 2025 | 114.22 | 114.46 | 111.90 | 113.03 | 113.03 | -1.20% | 1,289,508 |
| May 22, 2025 | 115.62 | 115.62 | 113.70 | 114.40 | 114.40 | -0.98% | 1,234,375 |
| May 21, 2025 | 118.16 | 118.45 | 115.32 | 115.53 | 115.53 | -2.78% | 522,946 |
| May 20, 2025 | 117.95 | 119.33 | 117.95 | 118.83 | 118.83 | -0.19% | 574,910 |
| May 19, 2025 | 118.24 | 119.74 | 117.79 | 119.06 | 119.06 | -0.48% | 692,936 |
| May 16, 2025 | 118.47 | 119.89 | 117.77 | 119.63 | 119.63 | 1.39% | 1,922,093 |
| May 15, 2025 | 116.50 | 118.14 | 116.50 | 117.99 | 117.99 | 1.94% | 796,140 |
| May 14, 2025 | 116.73 | 117.02 | 115.00 | 115.74 | 115.74 | -1.27% | 684,517 |
| May 13, 2025 | 118.72 | 118.95 | 116.41 | 117.23 | 117.23 | -1.45% | 949,926 |
| May 12, 2025 | 119.06 | 119.22 | 117.90 | 118.95 | 118.95 | 0.82% | 562,499 |
| May 9, 2025 | 117.33 | 118.52 | 117.07 | 117.98 | 117.98 | 0.42% | 763,524 |
| May 8, 2025 | 119.39 | 119.60 | 117.22 | 117.49 | 117.49 | -1.26% | 1,418,701 |
| May 7, 2025 | 118.94 | 120.15 | 118.67 | 118.99 | 118.99 | - | 931,402 |
| May 6, 2025 | 118.94 | 119.72 | 118.20 | 118.99 | 118.99 | -0.18% | 753,604 |
| May 5, 2025 | 120.54 | 121.33 | 118.89 | 119.21 | 119.21 | -1.37% | 975,262 |
| May 2, 2025 | 118.31 | 121.28 | 117.46 | 120.87 | 120.87 | 5.26% | 1,793,705 |
| May 1, 2025 | 114.11 | 115.89 | 112.97 | 114.83 | 114.83 | 0.91% | 1,089,489 |
| Apr 30, 2025 | 113.12 | 114.25 | 111.34 | 113.80 | 113.80 | 0.71% | 1,061,912 |
| Apr 29, 2025 | 113.69 | 114.12 | 112.37 | 113.00 | 113.00 | -1.07% | 1,243,655 |
| Apr 28, 2025 | 113.68 | 114.72 | 112.83 | 114.22 | 114.22 | 0.19% | 960,084 |
| Apr 25, 2025 | 114.08 | 114.68 | 113.28 | 114.00 | 114.00 | -0.02% | 950,781 |
| Apr 24, 2025 | 114.44 | 115.30 | 113.45 | 114.02 | 114.02 | -0.01% | 684,708 |
| Apr 23, 2025 | 114.09 | 116.01 | 113.42 | 114.03 | 114.03 | 0.77% | 815,275 |
| Apr 22, 2025 | 112.46 | 114.27 | 111.99 | 113.16 | 113.16 | 2.12% | 862,479 |
| Apr 21, 2025 | 111.10 | 112.22 | 109.52 | 110.81 | 110.81 | -1.31% | 785,070 |
| Apr 17, 2025 | 110.71 | 113.48 | 110.71 | 112.28 | 112.28 | 1.89% | 581,672 |
| Apr 16, 2025 | 111.41 | 112.49 | 109.68 | 110.20 | 110.20 | -1.02% | 851,448 |