Camden Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	107.50	108.70	107.31	108.43	108.43	1.10%	784,500
Jan 20, 2026	108.60	108.89	106.83	107.25	107.25	-2.05%	1,026,738
Jan 16, 2026	107.36	110.14	107.08	109.50	109.50	1.06%	793,567
Jan 15, 2026	108.68	108.93	107.51	108.35	108.35	0.47%	1,180,245
Jan 14, 2026	107.66	108.93	107.23	107.84	107.84	0.22%	985,484
Jan 13, 2026	107.57	108.16	105.69	107.60	107.60	0.20%	2,225,800
Jan 12, 2026	109.01	109.21	106.66	107.38	107.38	-1.31%	1,315,719
Jan 9, 2026	111.22	111.61	108.41	108.80	108.80	-2.31%	1,925,779
Jan 8, 2026	107.89	111.58	107.40	111.37	111.37	2.90%	1,607,780
Jan 7, 2026	110.89	111.33	108.16	108.23	108.23	-1.89%	2,074,540
Jan 6, 2026	108.13	110.60	108.13	110.31	110.31	1.11%	1,078,691
Jan 5, 2026	109.99	110.92	109.00	109.10	109.10	-0.97%	1,360,585
Jan 2, 2026	109.62	110.70	108.85	110.17	110.17	0.08%	1,081,708
Dec 31, 2025	110.71	110.86	110.04	110.08	110.08	-0.58%	763,424
Dec 30, 2025	110.01	110.86	109.37	110.72	110.72	0.66%	927,627
Dec 29, 2025	109.66	110.20	109.07	109.99	109.99	0.67%	914,669
Dec 26, 2025	108.29	109.27	108.02	109.26	109.26	0.64%	701,705
Dec 24, 2025	108.21	109.18	107.77	108.57	108.57	0.71%	405,687
Dec 23, 2025	108.78	108.78	107.06	107.80	107.80	-0.66%	1,051,508
Dec 22, 2025	107.11	108.77	106.51	108.52	108.52	1.16%	1,387,102
Dec 19, 2025	107.68	108.10	106.98	107.28	107.28	-0.78%	3,023,656
Dec 18, 2025	108.16	108.79	107.67	108.12	108.12	0.31%	2,830,007
Dec 17, 2025	104.53	108.06	104.53	107.79	107.79	2.26%	2,204,659
Dec 16, 2025	104.97	105.68	103.98	105.41	104.36	0.73%	1,827,200
Dec 15, 2025	104.75	105.00	103.40	104.65	103.61	0.40%	2,086,734
Dec 12, 2025	104.60	105.25	103.70	104.23	103.19	0.06%	979,882
Dec 11, 2025	103.40	104.51	102.96	104.17	103.13	1.01%	867,191
Dec 10, 2025	101.82	103.77	101.82	103.13	102.10	1.42%	1,049,952
Dec 9, 2025	103.10	103.79	101.59	101.69	100.68	-0.97%	1,031,684
Dec 8, 2025	103.54	103.89	102.47	102.69	101.67	-1.15%	1,264,005
Dec 5, 2025	104.00	105.01	103.46	103.88	102.85	-0.60%	764,310
Dec 4, 2025	105.50	106.43	104.40	104.51	103.47	-0.99%	928,524
Dec 3, 2025	106.13	106.77	105.31	105.56	104.51	-0.42%	939,513
Dec 2, 2025	106.20	106.56	105.47	106.00	104.94	-0.06%	920,305
Dec 1, 2025	105.97	106.97	105.71	106.06	105.00	-0.26%	626,064
Nov 28, 2025	105.96	106.82	105.68	106.34	105.28	0.29%	382,266
Nov 26, 2025	105.76	106.98	105.76	106.03	104.97	-0.14%	830,378
Nov 25, 2025	104.73	106.94	104.51	106.18	105.12	1.47%	1,141,557
Nov 24, 2025	104.98	105.25	104.08	104.64	103.60	-0.56%	8,295,857
Nov 21, 2025	103.88	105.80	103.78	105.23	104.18	1.42%	1,599,959
Nov 20, 2025	102.78	104.32	102.75	103.76	102.73	1.57%	1,492,547
Nov 19, 2025	102.28	102.65	101.60	102.16	101.14	0.13%	1,057,438
Nov 18, 2025	102.20	102.57	101.47	102.03	101.01	-0.12%	1,160,747
Nov 17, 2025	103.09	103.78	101.78	102.15	101.13	-0.50%	1,294,000
Nov 14, 2025	102.10	102.81	101.26	102.66	101.64	0.88%	1,363,769
Nov 13, 2025	102.24	102.93	101.56	101.76	100.75	-0.91%	1,031,114
Nov 12, 2025	103.06	103.64	102.23	102.69	101.67	-0.95%	1,402,254
Nov 11, 2025	102.90	103.93	101.81	103.68	102.65	1.25%	1,415,520
Nov 10, 2025	101.30	102.46	101.04	102.40	101.38	0.61%	1,295,444
Nov 7, 2025	99.50	102.33	99.44	101.78	100.77	2.51%	2,274,681