Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
109.20
-2.92 (-2.60%)
Jul 31, 2025, 4:00 PM - Market closed
Camden Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 111.32 | 112.26 | 108.64 | 109.20 | 109.20 | -2.60% | 1,855,914 |
| Jul 30, 2025 | 114.27 | 114.39 | 111.26 | 112.12 | 112.12 | -2.27% | 1,162,377 |
| Jul 29, 2025 | 112.89 | 114.84 | 112.20 | 114.72 | 114.72 | 2.22% | 962,324 |
| Jul 28, 2025 | 113.49 | 113.56 | 112.17 | 112.23 | 112.23 | -1.15% | 712,692 |
| Jul 25, 2025 | 113.76 | 114.72 | 112.60 | 113.54 | 113.54 | -0.05% | 804,699 |
| Jul 24, 2025 | 115.23 | 115.23 | 113.55 | 113.60 | 113.60 | -1.39% | 874,783 |
| Jul 23, 2025 | 115.73 | 115.91 | 114.56 | 115.20 | 115.20 | -0.42% | 841,704 |
| Jul 22, 2025 | 113.41 | 115.83 | 113.20 | 115.69 | 115.69 | 2.16% | 525,208 |
| Jul 21, 2025 | 114.16 | 115.55 | 113.13 | 113.24 | 113.24 | -0.61% | 693,118 |
| Jul 18, 2025 | 114.15 | 114.94 | 113.54 | 113.93 | 113.93 | -0.19% | 654,902 |
| Jul 17, 2025 | 114.44 | 114.98 | 113.65 | 114.15 | 114.15 | 0.04% | 619,313 |
| Jul 16, 2025 | 112.59 | 114.28 | 112.49 | 114.10 | 114.10 | 1.44% | 595,910 |
| Jul 15, 2025 | 114.20 | 114.20 | 112.15 | 112.48 | 112.48 | -1.42% | 587,206 |
| Jul 14, 2025 | 113.76 | 115.07 | 113.63 | 114.10 | 114.10 | 0.30% | 753,272 |
| Jul 11, 2025 | 112.24 | 114.23 | 111.91 | 113.76 | 113.76 | 0.31% | 599,372 |
| Jul 10, 2025 | 112.85 | 114.50 | 112.73 | 113.41 | 113.41 | 0.35% | 866,543 |
| Jul 9, 2025 | 113.51 | 114.30 | 112.90 | 113.01 | 113.01 | -0.26% | 713,633 |
| Jul 8, 2025 | 112.60 | 114.19 | 112.32 | 113.31 | 113.31 | -0.04% | 947,051 |
| Jul 7, 2025 | 113.66 | 115.53 | 112.80 | 113.36 | 113.36 | -0.57% | 880,318 |
| Jul 3, 2025 | 113.34 | 114.65 | 113.01 | 114.01 | 114.01 | 0.54% | 610,676 |
| Jul 2, 2025 | 112.88 | 113.65 | 111.53 | 113.40 | 113.40 | 0.38% | 1,025,159 |
| Jul 1, 2025 | 112.47 | 114.31 | 111.18 | 112.97 | 112.97 | 0.25% | 1,694,004 |
| Jun 30, 2025 | 112.72 | 113.41 | 110.81 | 112.69 | 112.69 | -0.94% | 2,825,465 |
| Jun 27, 2025 | 114.30 | 115.16 | 113.34 | 113.76 | 112.71 | -0.50% | 1,151,230 |
| Jun 26, 2025 | 113.43 | 114.42 | 112.56 | 114.33 | 113.28 | 1.12% | 954,179 |
| Jun 25, 2025 | 114.66 | 115.20 | 112.84 | 113.06 | 112.02 | -2.14% | 1,629,916 |
| Jun 24, 2025 | 116.41 | 116.86 | 115.02 | 115.53 | 114.46 | -0.63% | 941,241 |
| Jun 23, 2025 | 115.98 | 117.50 | 114.65 | 116.26 | 115.19 | 0.58% | 857,684 |
| Jun 20, 2025 | 115.63 | 116.37 | 114.95 | 115.59 | 114.52 | -0.03% | 1,585,761 |
| Jun 18, 2025 | 115.69 | 116.86 | 115.21 | 115.62 | 114.55 | -0.24% | 759,086 |
| Jun 17, 2025 | 116.05 | 116.31 | 115.33 | 115.90 | 114.83 | -0.22% | 635,895 |
| Jun 16, 2025 | 116.57 | 117.48 | 115.87 | 116.16 | 115.09 | 0.03% | 470,253 |
| Jun 13, 2025 | 117.59 | 118.27 | 115.08 | 116.12 | 115.05 | -2.00% | 696,865 |
| Jun 12, 2025 | 117.49 | 118.59 | 117.04 | 118.49 | 117.40 | 0.91% | 594,485 |
| Jun 11, 2025 | 118.38 | 118.49 | 116.78 | 117.42 | 116.34 | -0.58% | 767,797 |
| Jun 10, 2025 | 118.27 | 119.00 | 117.32 | 118.11 | 117.02 | 0.48% | 1,002,985 |
| Jun 9, 2025 | 115.71 | 118.37 | 115.23 | 117.54 | 116.46 | 1.48% | 1,409,233 |
| Jun 6, 2025 | 116.59 | 117.18 | 114.71 | 115.83 | 114.76 | 0.08% | 595,131 |
| Jun 5, 2025 | 117.59 | 117.59 | 115.43 | 115.74 | 114.67 | -1.56% | 674,070 |
| Jun 4, 2025 | 117.83 | 118.26 | 116.60 | 117.58 | 116.50 | -0.10% | 662,052 |
| Jun 3, 2025 | 117.25 | 118.36 | 115.60 | 117.70 | 116.61 | -0.11% | 1,774,341 |
| Jun 2, 2025 | 116.52 | 117.97 | 115.71 | 117.83 | 116.74 | 0.29% | 528,563 |
| May 30, 2025 | 116.41 | 117.83 | 115.76 | 117.49 | 116.41 | 0.50% | 1,314,352 |
| May 29, 2025 | 115.51 | 117.41 | 115.41 | 116.91 | 115.83 | 1.14% | 790,120 |
| May 28, 2025 | 115.40 | 116.08 | 114.45 | 115.59 | 114.52 | 0.44% | 631,335 |
| May 27, 2025 | 114.24 | 115.39 | 113.02 | 115.08 | 114.02 | 1.81% | 801,400 |
| May 23, 2025 | 114.22 | 114.46 | 111.90 | 113.03 | 111.99 | -1.20% | 1,289,508 |
| May 22, 2025 | 115.62 | 115.62 | 113.70 | 114.40 | 113.34 | -0.98% | 1,234,375 |
| May 21, 2025 | 118.16 | 118.45 | 115.32 | 115.53 | 114.46 | -2.78% | 522,946 |
| May 20, 2025 | 117.95 | 119.33 | 117.95 | 118.83 | 117.73 | -0.19% | 574,910 |