Camden Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	104.21	104.64	102.51	102.59	102.59	-1.35%	1,694,254
May 14, 2026	104.70	104.98	103.33	103.99	103.99	-1.29%	1,385,760
May 13, 2026	104.60	105.54	104.03	105.35	105.35	0.11%	710,653
May 12, 2026	105.38	105.48	104.00	105.23	105.23	0.30%	756,022
May 11, 2026	104.65	105.45	104.13	104.92	104.92	1.11%	1,047,598
May 8, 2026	104.06	104.51	103.08	103.77	103.77	-0.29%	1,084,884
May 7, 2026	104.08	105.07	103.91	104.07	104.07	-0.71%	1,891,009
May 6, 2026	105.08	105.88	104.55	104.81	104.81	0.08%	1,501,196
May 5, 2026	104.41	105.76	103.69	104.73	104.73	0.34%	900,012
May 4, 2026	103.93	106.04	103.53	104.38	104.38	-0.07%	834,785
May 1, 2026	106.06	106.31	102.80	104.45	104.45	-0.54%	1,791,955
Apr 30, 2026	106.05	106.48	104.48	105.02	105.02	-0.28%	1,396,250
Apr 29, 2026	105.54	106.90	105.02	105.32	105.32	-0.58%	1,544,668
Apr 28, 2026	102.43	106.16	101.91	105.93	105.93	4.26%	1,455,291
Apr 27, 2026	101.76	102.39	101.10	101.60	101.60	-0.15%	1,049,226
Apr 24, 2026	102.44	102.92	101.28	101.75	101.75	-0.66%	859,281
Apr 23, 2026	100.72	102.94	100.72	102.43	102.43	0.94%	737,851
Apr 22, 2026	102.85	103.00	101.08	101.48	101.48	-0.98%	1,110,201
Apr 21, 2026	104.53	104.70	102.39	102.48	102.48	-2.18%	946,757
Apr 20, 2026	102.97	104.95	102.58	104.76	104.76	1.32%	945,029
Apr 17, 2026	100.52	103.85	100.52	103.40	103.40	3.21%	1,372,003
Apr 16, 2026	101.19	101.94	99.69	100.18	100.18	-1.18%	1,380,144
Apr 15, 2026	101.68	101.93	100.46	101.38	101.38	-0.39%	951,081
Apr 14, 2026	101.18	102.13	100.04	101.78	101.78	0.95%	1,053,887
Apr 13, 2026	101.62	101.62	99.73	100.82	100.82	-1.11%	838,885
Apr 10, 2026	100.96	102.34	100.73	101.95	101.95	1.10%	928,820
Apr 9, 2026	101.82	102.22	100.50	100.84	100.84	-1.40%	1,277,760
Apr 8, 2026	101.89	102.71	101.49	102.27	102.27	1.43%	1,298,675
Apr 7, 2026	101.08	102.08	100.46	100.83	100.83	-0.26%	1,377,768
Apr 6, 2026	100.76	102.01	100.36	101.09	101.09	0.33%	1,169,294
Apr 2, 2026	97.51	100.94	97.40	100.76	100.76	2.53%	1,414,499
Apr 1, 2026	98.31	98.96	97.55	98.27	98.27	0.62%	1,475,653
Mar 31, 2026	98.16	98.67	97.04	97.66	97.66	-0.18%	1,695,095
Mar 30, 2026	97.91	98.81	96.95	97.84	96.79	0.91%	1,361,260
Mar 27, 2026	97.06	97.98	96.53	96.96	95.92	-0.73%	1,366,172
Mar 26, 2026	97.14	98.56	97.14	97.67	96.62	0.34%	1,021,990
Mar 25, 2026	98.62	98.62	97.13	97.34	96.30	-0.58%	810,675
Mar 24, 2026	97.44	98.75	96.97	97.91	96.86	-0.24%	927,185
Mar 23, 2026	99.00	99.68	97.99	98.15	97.10	0.81%	2,537,991
Mar 20, 2026	99.24	99.85	96.71	97.36	96.32	-2.33%	2,117,650
Mar 19, 2026	101.63	101.63	98.95	99.68	98.61	-0.67%	982,641
Mar 18, 2026	101.06	101.37	100.10	100.35	99.27	-1.43%	803,009
Mar 17, 2026	100.89	102.32	100.89	101.81	100.72	1.02%	827,892
Mar 16, 2026	101.49	101.94	100.74	100.78	99.70	0.17%	960,238
Mar 13, 2026	103.17	103.77	100.39	100.61	99.53	-1.11%	721,938
Mar 12, 2026	101.45	102.94	101.11	101.74	100.65	-0.10%	1,171,216
Mar 11, 2026	102.78	102.87	100.68	101.84	100.75	-1.71%	815,270
Mar 10, 2026	104.52	104.90	102.69	103.61	102.50	-1.43%	864,793
Mar 9, 2026	105.28	105.91	103.11	105.11	103.98	-1.33%	1,044,961
Mar 6, 2026	107.63	107.92	105.64	106.53	105.39	-1.94%	914,088