Skip to main content
logo
Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
100.76
+2.49 (2.53%)
At close: Apr 2, 2026, 4:00 PM EDT
101.00
+0.24 (0.24%)
After-hours: Apr 2, 2026, 7:54 PM EDT

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202697.51100.9497.40100.76100.762.53%1,388,714
Apr 1, 202698.3198.9697.5598.2798.270.62%1,325,636
Mar 31, 202698.1698.6797.0497.6697.66-0.18%1,694,903
Mar 30, 202697.9198.8196.9597.8496.780.91%1,358,821
Mar 27, 202697.0697.9896.5396.9695.91-0.73%1,366,172
Mar 26, 202697.1498.5697.1497.6796.610.34%1,021,990
Mar 25, 202698.6298.6297.1397.3496.29-0.58%810,675
Mar 24, 202697.4498.7596.9797.9196.85-0.24%927,185
Mar 23, 202699.0099.6897.9998.1597.090.81%2,537,991
Mar 20, 202699.2499.8596.7197.3696.31-2.33%2,117,650
Mar 19, 2026101.63101.6398.9599.6898.60-0.67%982,641
Mar 18, 2026101.06101.37100.10100.3599.26-1.43%803,009
Mar 17, 2026100.89102.32100.89101.81100.711.02%827,892
Mar 16, 2026101.49101.94100.74100.7899.690.17%960,238
Mar 13, 2026103.17103.77100.39100.6199.52-1.11%721,938
Mar 12, 2026101.45102.94101.11101.74100.64-0.10%1,171,216
Mar 11, 2026102.78102.87100.68101.84100.74-1.71%815,270
Mar 10, 2026104.52104.90102.69103.61102.49-1.43%864,793
Mar 9, 2026105.28105.91103.11105.11103.97-1.33%1,044,961
Mar 6, 2026107.63107.92105.64106.53105.38-1.94%914,088
Mar 5, 2026107.78108.95107.74108.64107.46-0.10%637,124
Mar 4, 2026107.64108.88107.01108.75107.570.52%610,577
Mar 3, 2026108.19108.80106.79108.19107.02-1.00%873,364
Mar 2, 2026108.26109.48108.03109.28108.100.87%1,412,716
Feb 27, 2026109.50110.00107.73108.34107.17-1.72%1,098,669
Feb 26, 2026109.27110.90109.22110.24109.051.29%729,419
Feb 25, 2026108.75109.87107.76108.84107.660.08%821,255
Feb 24, 2026107.93109.00107.89108.75107.570.51%1,069,765
Feb 23, 2026107.87109.61107.40108.20107.030.93%1,209,591
Feb 20, 2026108.83109.16107.12107.20106.04-1.28%1,080,503
Feb 19, 2026107.80109.10107.12108.59107.410.02%696,523
Feb 18, 2026108.58109.12108.00108.57107.390.18%611,266
Feb 17, 2026109.44109.64107.13108.37107.20-0.15%1,127,840
Feb 13, 2026107.97109.35107.56108.53107.350.98%1,388,741
Feb 12, 2026111.88111.88105.98107.48106.32-2.96%1,786,930
Feb 11, 2026110.67112.50109.50110.76109.560.32%1,122,733
Feb 10, 2026107.85110.75107.46110.41109.212.35%936,098
Feb 9, 2026106.72108.13106.17107.88106.711.17%1,817,847
Feb 6, 2026107.13109.10105.08106.63105.470.06%2,418,949
Feb 5, 2026108.91108.91104.85106.57105.42-1.97%1,910,622
Feb 4, 2026107.59110.21106.79108.71107.531.67%1,561,096
Feb 3, 2026107.13108.26106.17106.92105.76-0.35%1,247,380
Feb 2, 2026108.96109.37107.26107.30106.14-1.60%1,607,927
Jan 30, 2026108.15109.55107.26109.05107.870.05%1,470,753
Jan 29, 2026107.97109.02106.86109.00107.821.66%2,103,551
Jan 28, 2026109.37109.42106.62107.22106.06-1.56%1,014,880
Jan 27, 2026107.88109.23107.86108.92107.740.83%1,233,127
Jan 26, 2026108.06108.32107.12108.02106.850.15%1,044,818
Jan 23, 2026106.12107.88106.12107.86106.691.31%711,873
Jan 22, 2026107.31109.18106.32106.47105.32-1.81%1,153,142