Skip to main content
Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
114.91
+2.39 (2.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024113.08115.62113.08114.91114.912.12%1,757,135
Dec 19, 2024113.33115.06112.41112.52112.52-0.73%696,036
Dec 18, 2024117.31119.07113.28113.35113.35-4.42%693,980
Dec 17, 2024119.17120.22118.10118.59117.52-1.47%1,042,057
Dec 16, 2024119.91122.08119.64120.36119.280.16%445,952
Dec 13, 2024120.58121.02119.52120.17119.09-0.64%611,481
Dec 12, 2024120.48122.27119.92120.95119.860.41%760,494
Dec 11, 2024122.56123.00120.10120.46119.38-1.21%1,169,208
Dec 10, 2024123.23123.29121.32121.93120.83-0.68%668,428
Dec 9, 2024121.52122.95121.05122.77121.660.71%643,184
Dec 6, 2024121.89122.21120.82121.90120.800.35%492,992
Dec 5, 2024121.48121.93120.25121.47120.38-0.55%562,814
Dec 4, 2024122.62122.70121.56122.14121.04-0.38%505,050
Dec 3, 2024124.09124.23122.53122.61121.51-1.08%494,416
Dec 2, 2024125.01125.10123.36123.95122.83-1.47%651,182
Nov 29, 2024127.03127.30125.61125.80124.67-0.97%428,802
Nov 27, 2024126.51127.65126.42127.03125.891.01%581,320
Nov 26, 2024123.92126.16123.60125.76124.631.48%881,507
Nov 25, 2024124.00124.60123.44123.92122.800.83%941,620
Nov 22, 2024122.35123.34122.24122.90121.790.75%452,826
Nov 21, 2024120.59122.47120.38121.99120.891.19%477,548
Nov 20, 2024120.50121.47119.97120.56119.47-0.60%537,551
Nov 19, 2024119.48121.62118.70121.29120.201.17%746,647
Nov 18, 2024118.97120.18118.97119.89118.810.10%749,628
Nov 15, 2024119.73120.85118.79119.77118.69-0.48%864,418
Nov 14, 2024122.96123.19120.24120.35119.27-2.38%877,886
Nov 13, 2024120.99123.76120.99123.28122.172.05%923,747
Nov 12, 2024121.66122.85120.74120.80119.71-0.94%1,106,872
Nov 11, 2024121.51123.14121.51121.95120.850.17%756,382
Nov 8, 2024119.29122.82119.09121.74120.642.66%1,111,471
Nov 7, 2024117.80118.84117.29118.59117.520.98%633,743
Nov 6, 2024119.36119.61114.40117.44116.38-0.47%1,471,664
Nov 5, 2024115.24118.00115.04118.00116.941.80%662,146
Nov 4, 2024114.07115.99114.00115.91114.871.92%979,234
Nov 1, 2024109.79114.43109.24113.73112.71-1.78%2,430,518
Oct 31, 2024116.37117.55115.55115.79114.75-1.34%1,843,061
Oct 30, 2024117.33118.42117.01117.36116.30-0.05%666,859
Oct 29, 2024118.29118.91117.06117.42116.36-1.08%825,021
Oct 28, 2024119.08119.98118.20118.70117.630.35%547,724
Oct 25, 2024121.23121.23118.10118.29117.23-1.71%474,585
Oct 24, 2024121.10121.64120.31120.35119.27-0.23%684,877
Oct 23, 2024119.60121.73119.60120.63119.541.17%1,503,638
Oct 22, 2024117.86119.81117.20119.24118.170.99%678,059
Oct 21, 2024120.25120.25117.70118.07117.01-2.21%1,160,967
Oct 18, 2024119.89121.07119.56120.74119.651.20%682,742
Oct 17, 2024120.49120.53119.13119.31118.24-1.27%679,868
Oct 16, 2024119.73121.58119.73120.85119.760.99%1,106,948
Oct 15, 2024120.13121.24119.63119.67118.590.02%1,093,873
Oct 14, 2024118.81120.24118.42119.65118.570.28%566,047
Oct 11, 2024119.36119.75118.52119.31118.240.44%765,998
Oct 10, 2024119.86120.70118.27118.79117.72-1.17%767,330
Oct 9, 2024120.23120.52119.59120.20119.120.18%730,123
Oct 8, 2024120.35120.53118.30119.99118.910.28%653,118
Oct 7, 2024120.10120.10119.06119.65118.57-1.00%541,241
Oct 4, 2024120.18121.27119.31120.86119.770.07%709,970
Oct 3, 2024122.33122.74120.34120.78119.69-1.26%463,042
Oct 2, 2024121.45122.37120.74122.32121.22-0.23%778,660
Oct 1, 2024124.24124.24121.63122.60121.50-0.75%759,810
Sep 30, 2024122.23124.08121.90123.53122.42-0.15%1,141,217
Sep 27, 2024125.31125.51123.59123.71121.58-0.53%636,371
Sep 26, 2024126.08126.51124.18124.37122.23-1.42%845,774
Sep 25, 2024126.87127.29125.72126.16123.99-0.28%680,065
Sep 24, 2024126.21127.69125.69126.51124.33-0.29%911,303
Sep 23, 2024126.31127.28125.86126.88124.701.33%1,311,275
Sep 20, 2024125.99126.27124.62125.21123.06-1.14%1,551,672
Sep 19, 2024125.90127.38124.85126.66124.481.13%1,676,669
Sep 18, 2024124.10126.41123.70125.25123.101.02%1,922,647
Sep 17, 2024124.79125.12123.40123.99121.86-0.75%1,140,250
Sep 16, 2024126.42126.49124.30124.93122.78-0.53%1,915,970
Sep 13, 2024123.63125.72123.53125.60123.442.03%1,131,048
Sep 12, 2024122.51123.47122.20123.10120.980.47%1,195,845
Sep 11, 2024121.60122.90121.33122.53120.42-0.52%1,708,718
Sep 10, 2024121.93123.40121.63123.17121.051.52%1,849,365
Sep 9, 2024121.99122.85121.08121.32119.23-0.70%2,291,593
Sep 6, 2024124.35124.43120.74122.17120.07-1.58%2,652,907
Sep 5, 2024126.42126.56123.19124.13122.00-1.03%1,154,380
Sep 4, 2024126.65127.15124.65125.42123.26-0.93%968,658
Sep 3, 2024124.92127.23124.87126.60124.421.12%733,086
Aug 30, 2024124.55125.24123.47125.20123.051.01%938,872
Aug 29, 2024124.54125.00123.32123.95121.82-0.63%651,017
Aug 28, 2024124.02125.35124.00124.73122.590.65%714,318
Aug 27, 2024122.09124.28121.54123.92121.790.82%633,070
Aug 26, 2024124.04124.44122.56122.91120.800.25%748,986
Aug 23, 2024121.52123.55121.15122.60120.491.33%817,889
Aug 22, 2024120.76121.29120.15120.99118.910.63%556,415
Aug 21, 2024120.00120.46119.17120.23118.160.32%531,071
Aug 20, 2024119.76120.21118.77119.85117.790.37%531,686
Aug 19, 2024120.06120.56118.61119.41117.36-0.19%517,469
Aug 16, 2024119.75120.31118.73119.64117.58-0.14%464,050
Aug 15, 2024119.65120.66118.56119.81117.75-0.01%821,029
Aug 14, 2024119.65120.35119.10119.82117.760.20%574,518
Aug 13, 2024120.31120.97119.35119.58117.520.03%827,140
Aug 12, 2024120.67120.89119.18119.54117.480.18%1,079,912
Aug 9, 2024118.93119.63117.77119.33117.280.45%458,764
Aug 8, 2024118.00119.00117.43118.79116.750.75%634,667
Aug 7, 2024117.10120.14116.81117.90115.870.58%959,991
Aug 6, 2024114.90117.89114.76117.22115.201.97%861,346
Aug 5, 2024116.61118.54114.61114.96112.98-2.74%1,284,166
Aug 2, 2024115.96121.29115.95118.20116.172.72%2,342,878
Aug 1, 2024112.37115.98112.20115.07113.093.90%1,985,308