Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
106.47
-0.65 (-0.61%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Camden Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 106.46 | 108.58 | 106.18 | 106.47 | 106.47 | -0.61% | 1,182,086 |
| Sep 16, 2025 | 108.54 | 108.95 | 106.90 | 107.12 | 107.12 | -1.15% | 935,659 |
| Sep 15, 2025 | 109.83 | 109.91 | 108.14 | 108.37 | 108.37 | -1.04% | 756,869 |
| Sep 12, 2025 | 110.72 | 110.79 | 109.24 | 109.51 | 109.51 | -1.13% | 514,761 |
| Sep 11, 2025 | 108.85 | 110.99 | 108.85 | 110.76 | 110.76 | 1.75% | 607,366 |
| Sep 10, 2025 | 111.42 | 112.26 | 108.66 | 108.85 | 108.85 | -2.49% | 1,091,571 |
| Sep 9, 2025 | 109.86 | 111.80 | 109.86 | 111.63 | 111.63 | 0.64% | 1,062,131 |
| Sep 8, 2025 | 110.00 | 111.00 | 110.00 | 110.92 | 110.92 | -0.40% | 651,230 |
| Sep 5, 2025 | 111.00 | 112.27 | 110.76 | 111.36 | 111.36 | 0.92% | 995,352 |
| Sep 4, 2025 | 109.91 | 110.48 | 109.17 | 110.34 | 110.34 | 0.85% | 644,197 |
| Sep 3, 2025 | 107.95 | 109.52 | 107.95 | 109.41 | 109.41 | 0.76% | 774,479 |
| Sep 2, 2025 | 111.06 | 111.43 | 108.37 | 108.58 | 108.58 | -3.04% | 890,638 |
| Aug 29, 2025 | 110.71 | 112.20 | 110.05 | 111.98 | 111.98 | 1.12% | 714,411 |
| Aug 28, 2025 | 110.71 | 110.84 | 109.63 | 110.74 | 110.74 | 0.16% | 604,190 |
| Aug 27, 2025 | 109.51 | 110.88 | 109.22 | 110.56 | 110.56 | 1.25% | 705,278 |
| Aug 26, 2025 | 109.50 | 109.99 | 108.86 | 109.20 | 109.20 | 0.30% | 1,549,854 |
| Aug 25, 2025 | 109.39 | 109.66 | 108.36 | 108.87 | 108.87 | -0.52% | 581,719 |
| Aug 22, 2025 | 108.92 | 110.00 | 108.54 | 109.44 | 109.44 | 1.31% | 864,766 |
| Aug 21, 2025 | 107.94 | 108.80 | 107.46 | 108.02 | 108.02 | -0.38% | 577,705 |
| Aug 20, 2025 | 108.96 | 109.45 | 108.00 | 108.43 | 108.43 | 0.14% | 877,481 |
| Aug 19, 2025 | 106.47 | 108.32 | 106.44 | 108.28 | 108.28 | 2.37% | 988,462 |
| Aug 18, 2025 | 107.09 | 107.32 | 105.76 | 105.77 | 105.77 | -0.98% | 1,086,806 |
| Aug 15, 2025 | 106.35 | 107.24 | 105.82 | 106.82 | 106.82 | 0.75% | 789,526 |
| Aug 14, 2025 | 105.96 | 106.47 | 105.29 | 106.02 | 106.02 | -0.92% | 892,691 |
| Aug 13, 2025 | 105.09 | 107.16 | 104.34 | 107.00 | 107.00 | 2.05% | 1,113,404 |
| Aug 12, 2025 | 104.02 | 104.92 | 103.38 | 104.85 | 104.85 | 0.77% | 787,014 |
| Aug 11, 2025 | 105.50 | 105.65 | 104.01 | 104.05 | 104.05 | -1.39% | 782,692 |
| Aug 8, 2025 | 107.15 | 107.25 | 105.28 | 105.52 | 105.52 | -1.36% | 646,339 |
| Aug 7, 2025 | 106.86 | 107.44 | 106.15 | 106.97 | 106.97 | 0.47% | 753,585 |
| Aug 6, 2025 | 107.86 | 108.33 | 106.18 | 106.47 | 106.47 | -1.11% | 1,020,652 |
| Aug 5, 2025 | 106.23 | 107.97 | 105.54 | 107.67 | 107.67 | 1.80% | 1,549,806 |
| Aug 4, 2025 | 107.15 | 107.71 | 105.63 | 105.77 | 105.77 | -1.10% | 847,807 |
| Aug 1, 2025 | 110.42 | 110.57 | 106.47 | 106.95 | 106.95 | -2.06% | 2,037,602 |
| 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 |