Camden Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	99.39	99.39	98.53	99.15	99.15	0.76%	636,117
Nov 12, 2026	99.47	99.76	98.34	98.40	98.40	-0.70%	868,993
Nov 11, 2026	98.92	99.49	98.09	99.09	99.09	-0.80%	877,672
Nov 10, 2026	99.79	100.90	99.45	99.89	99.89	-0.39%	1,263,592
Nov 9, 2026	100.33	100.79	99.33	100.28	100.28	0.84%	1,357,149
Nov 6, 2026	98.07	102.11	97.83	99.44	99.44	-4.12%	1,702,760
Nov 5, 2026	105.59	106.61	102.55	103.71	103.71	-0.74%	1,157,527
Nov 4, 2026	102.16	104.72	101.59	104.48	104.48	3.77%	834,385
Nov 3, 2026	100.87	101.88	99.72	100.68	100.68	-0.97%	852,828
Nov 2, 2026	101.21	102.39	100.33	101.67	101.67	0.97%	753,393
Oct 30, 2026	102.00	102.32	100.50	100.69	100.69	-0.25%	866,430
Oct 29, 2026	100.59	101.22	99.58	100.94	100.94	1.46%	685,425
Oct 28, 2026	100.64	100.99	99.03	99.49	99.49	-2.00%	768,624
Oct 27, 2026	101.85	102.11	101.05	101.52	101.52	-0.47%	604,421
Oct 26, 2026	102.05	102.97	101.67	102.00	102.00	-	1,107,727
Oct 23, 2026	103.35	103.48	101.46	102.00	102.00	-0.72%	1,018,189
Oct 22, 2026	100.50	102.83	99.67	102.74	102.74	2.55%	1,618,069
Oct 21, 2026	100.41	101.12	99.68	100.19	100.19	0.42%	887,878
Oct 20, 2026	98.25	100.25	97.25	99.77	99.77	1.96%	732,068
Oct 19, 2026	98.11	98.64	97.34	97.85	97.85	-0.75%	729,271
Oct 16, 2026	98.67	98.92	97.92	98.59	98.59	0.41%	917,264
Oct 15, 2026	98.89	98.90	97.58	98.19	98.19	0.98%	847,148
Oct 14, 2026	97.46	98.07	96.72	97.24	97.24	-0.78%	680,472
Oct 13, 2026	98.52	98.52	96.54	98.00	98.00	0.41%	706,266
Oct 12, 2026	97.69	97.96	96.41	97.60	97.60	0.02%	834,735
Oct 9, 2026	97.51	98.02	96.68	97.58	97.58	0.85%	604,856
Oct 8, 2026	95.93	97.32	95.30	96.76	96.76	1.00%	1,018,921
Oct 7, 2026	97.67	97.90	95.78	95.80	95.80	-1.89%	775,711
Oct 6, 2026	97.24	99.06	97.24	97.65	97.65	0.29%	948,145
Oct 5, 2026	96.01	97.62	95.51	97.37	97.37	1.47%	960,172
Oct 2, 2026	97.32	97.55	95.45	95.96	95.96	-0.68%	1,053,382
Oct 1, 2026	96.50	96.92	95.63	96.62	96.62	-0.11%	1,364,318
Sep 30, 2026	97.75	97.82	96.70	96.73	96.73	-0.69%	1,274,603
Sep 29, 2026	98.19	99.19	97.63	98.46	97.40	0.06%	1,352,306
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