Skip to main content
logo
Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
108.19
-1.09 (-1.00%)
Mar 3, 2026, 4:00 PM EST - Market closed

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026108.19108.80106.79108.19108.19-1.00%847,009
Mar 2, 2026108.26109.48108.03109.28109.280.87%1,206,948
Feb 27, 2026109.50110.00107.73108.34108.34-1.72%987,934
Feb 26, 2026109.27110.90109.22110.24110.241.29%728,898
Feb 25, 2026108.75109.87107.76108.84108.840.08%803,229
Feb 24, 2026107.93109.00107.89108.75108.750.51%957,457
Feb 23, 2026107.87109.61107.40108.20108.200.93%1,178,699
Feb 20, 2026108.83109.16107.12107.20107.20-1.28%1,078,554
Feb 19, 2026107.80109.10107.12108.59108.590.02%643,780
Feb 18, 2026108.58109.12108.00108.57108.570.18%607,724
Feb 17, 2026109.44109.64107.13108.37108.37-0.15%956,131
Feb 13, 2026107.97109.35107.56108.53108.530.98%1,388,293
Feb 12, 2026111.88111.88105.98107.48107.48-2.96%1,635,881
Feb 11, 2026110.67112.50109.50110.76110.760.32%1,122,701
Feb 10, 2026107.85110.75107.46110.41110.412.35%936,088
Feb 9, 2026106.72108.13106.17107.88107.881.17%1,817,783
Feb 6, 2026107.13109.10105.08106.63106.630.06%2,302,666
Feb 5, 2026108.91108.91104.85106.57106.57-1.97%1,910,191
Feb 4, 2026107.59110.21106.79108.71108.711.67%1,556,117
Feb 3, 2026107.13108.26106.17106.92106.92-0.35%1,104,074
Feb 2, 2026108.96109.37107.26107.30107.30-1.60%1,607,801
Jan 30, 2026108.15109.55107.26109.05109.050.05%1,395,444
Jan 29, 2026107.97109.02106.86109.00109.001.66%2,057,111
Jan 28, 2026109.37109.42106.62107.22107.22-1.56%988,457
Jan 27, 2026107.88109.23107.86108.92108.920.83%1,117,005
Jan 26, 2026108.06108.32107.12108.02108.020.15%944,901
Jan 23, 2026106.12107.88106.12107.86107.861.31%709,583
Jan 22, 2026107.31109.18106.32106.47106.47-1.81%1,073,850
Jan 21, 2026107.50108.70107.31108.43108.431.10%784,500
Jan 20, 2026108.60108.89106.83107.25107.25-2.05%1,026,738
Jan 16, 2026107.36110.14107.08109.50109.501.06%793,567
Jan 15, 2026108.68108.93107.51108.35108.350.47%1,180,245
Jan 14, 2026107.66108.93107.23107.84107.840.22%985,484
Jan 13, 2026107.57108.16105.69107.60107.600.20%2,225,800
Jan 12, 2026109.01109.21106.66107.38107.38-1.31%1,315,719
Jan 9, 2026111.22111.61108.41108.80108.80-2.31%1,925,779
Jan 8, 2026107.89111.58107.40111.37111.372.90%1,607,780
Jan 7, 2026110.89111.33108.16108.23108.23-1.89%2,074,540
Jan 6, 2026108.13110.60108.13110.31110.311.11%1,078,691
Jan 5, 2026109.99110.92109.00109.10109.10-0.97%1,360,585
Jan 2, 2026109.62110.70108.85110.17110.170.08%1,081,708
Dec 31, 2025110.71110.86110.04110.08110.08-0.58%763,424
Dec 30, 2025110.01110.86109.37110.72110.720.66%927,627
Dec 29, 2025109.66110.20109.07109.99109.990.67%914,669
Dec 26, 2025108.29109.27108.02109.26109.260.64%701,705
Dec 24, 2025108.21109.18107.77108.57108.570.71%405,687
Dec 23, 2025108.78108.78107.06107.80107.80-0.66%1,051,508
Dec 22, 2025107.11108.77106.51108.52108.521.16%1,387,102
Dec 19, 2025107.68108.10106.98107.28107.28-0.78%3,023,656
Dec 18, 2025108.16108.79107.67108.12108.120.31%2,830,007