Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
101.44
-0.37 (-0.36%)
Oct 14, 2025, 1:49 PM EDT - Market open
Camden Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 101.69 | 102.43 | 100.72 | 101.16 | - | -0.64% | 116,043 |
| Oct 13, 2025 | 101.56 | 102.28 | 101.40 | 101.81 | 101.81 | 0.14% | 1,112,539 |
| Oct 10, 2025 | 101.99 | 102.51 | 100.60 | 101.67 | 101.67 | -0.26% | 836,186 |
| Oct 9, 2025 | 103.38 | 103.73 | 101.64 | 101.94 | 101.94 | -1.09% | 842,599 |
| Oct 8, 2025 | 102.81 | 103.55 | 102.54 | 103.06 | 103.06 | -0.30% | 597,615 |
| Oct 7, 2025 | 103.00 | 104.13 | 102.36 | 103.37 | 103.37 | 0.40% | 778,256 |
| Oct 6, 2025 | 104.69 | 104.97 | 102.78 | 102.96 | 102.96 | -1.19% | 807,808 |
| Oct 3, 2025 | 104.78 | 105.30 | 104.14 | 104.20 | 104.20 | -0.21% | 769,166 |
| Oct 2, 2025 | 105.20 | 105.50 | 104.14 | 104.42 | 104.42 | -1.11% | 675,015 |
| Oct 1, 2025 | 106.62 | 107.11 | 105.09 | 105.59 | 105.59 | -1.11% | 980,362 |
| Sep 30, 2025 | 105.69 | 106.82 | 105.02 | 106.78 | 106.78 | 0.22% | 969,377 |
| Sep 29, 2025 | 106.70 | 106.77 | 105.96 | 106.55 | 105.51 | -0.42% | 762,046 |
| Sep 26, 2025 | 106.72 | 107.64 | 106.15 | 107.00 | 105.96 | 0.90% | 790,905 |
| Sep 25, 2025 | 107.48 | 107.84 | 105.89 | 106.05 | 105.02 | -1.07% | 785,451 |
| Sep 24, 2025 | 108.13 | 108.57 | 107.02 | 107.20 | 106.16 | -0.78% | 676,867 |
| Sep 23, 2025 | 108.27 | 108.60 | 107.36 | 108.04 | 106.99 | -0.13% | 762,362 |
| Sep 22, 2025 | 107.86 | 108.38 | 106.94 | 108.18 | 107.13 | 0.21% | 687,151 |
| Sep 19, 2025 | 107.30 | 108.83 | 106.91 | 107.95 | 106.90 | 0.59% | 1,770,844 |
| Sep 18, 2025 | 106.31 | 107.75 | 106.24 | 107.32 | 106.28 | 0.80% | 913,644 |
| Sep 17, 2025 | 106.46 | 108.58 | 106.18 | 106.47 | 105.43 | -0.61% | 1,182,086 |
| Sep 16, 2025 | 108.54 | 108.95 | 106.90 | 107.12 | 106.08 | -1.15% | 935,659 |
| Sep 15, 2025 | 109.83 | 109.91 | 108.14 | 108.37 | 107.32 | -1.04% | 756,869 |
| Sep 12, 2025 | 110.72 | 110.79 | 109.24 | 109.51 | 108.44 | -1.13% | 514,761 |
| Sep 11, 2025 | 108.85 | 110.99 | 108.85 | 110.76 | 109.68 | 1.75% | 607,366 |
| Sep 10, 2025 | 111.42 | 112.26 | 108.66 | 108.85 | 107.79 | -2.49% | 1,091,571 |
| Sep 9, 2025 | 109.86 | 111.80 | 109.86 | 111.63 | 110.54 | 0.64% | 1,062,131 |
| Sep 8, 2025 | 110.00 | 111.00 | 110.00 | 110.92 | 109.84 | -0.40% | 651,230 |
| Sep 5, 2025 | 111.00 | 112.27 | 110.76 | 111.36 | 110.28 | 0.92% | 995,352 |
| Sep 4, 2025 | 109.91 | 110.48 | 109.17 | 110.34 | 109.27 | 0.85% | 644,197 |
| Sep 3, 2025 | 107.95 | 109.52 | 107.95 | 109.41 | 108.35 | 0.76% | 774,479 |
| Sep 2, 2025 | 111.06 | 111.43 | 108.37 | 108.58 | 107.52 | -3.04% | 890,638 |
| Aug 29, 2025 | 110.71 | 112.20 | 110.05 | 111.98 | 110.89 | 1.12% | 714,411 |
| Aug 28, 2025 | 110.71 | 110.84 | 109.63 | 110.74 | 109.66 | 0.16% | 604,190 |
| Aug 27, 2025 | 109.51 | 110.88 | 109.22 | 110.56 | 109.48 | 1.25% | 705,278 |
| Aug 26, 2025 | 109.50 | 109.99 | 108.86 | 109.20 | 108.14 | 0.30% | 1,549,854 |
| Aug 25, 2025 | 109.39 | 109.66 | 108.36 | 108.87 | 107.81 | -0.52% | 581,719 |
| Aug 22, 2025 | 108.92 | 110.00 | 108.54 | 109.44 | 108.37 | 1.31% | 864,766 |
| Aug 21, 2025 | 107.94 | 108.80 | 107.46 | 108.02 | 106.97 | -0.38% | 577,705 |
| Aug 20, 2025 | 108.96 | 109.45 | 108.00 | 108.43 | 107.37 | 0.14% | 877,481 |
| Aug 19, 2025 | 106.47 | 108.32 | 106.44 | 108.28 | 107.23 | 2.37% | 988,462 |
| Aug 18, 2025 | 107.09 | 107.32 | 105.76 | 105.77 | 104.74 | -0.98% | 1,086,806 |
| Aug 15, 2025 | 106.35 | 107.24 | 105.82 | 106.82 | 105.78 | 0.75% | 789,526 |
| Aug 14, 2025 | 105.96 | 106.47 | 105.29 | 106.02 | 104.99 | -0.92% | 892,691 |
| Aug 13, 2025 | 105.09 | 107.16 | 104.34 | 107.00 | 105.96 | 2.05% | 1,113,404 |
| Aug 12, 2025 | 104.02 | 104.92 | 103.38 | 104.85 | 103.83 | 0.77% | 787,014 |
| Aug 11, 2025 | 105.50 | 105.65 | 104.01 | 104.05 | 103.04 | -1.39% | 782,692 |
| Aug 8, 2025 | 107.15 | 107.25 | 105.28 | 105.52 | 104.49 | -1.36% | 646,339 |
| Aug 7, 2025 | 106.86 | 107.44 | 106.15 | 106.97 | 105.93 | 0.47% | 753,585 |
| Aug 6, 2025 | 107.86 | 108.33 | 106.18 | 106.47 | 105.43 | -1.11% | 1,020,652 |
| Aug 5, 2025 | 106.23 | 107.97 | 105.54 | 107.67 | 106.62 | 1.80% | 1,549,806 |