Camden Property Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	84.910	84.950	83.950	84.010	60.116	334,300
2017-01-06	85.000	85.450	84.620	84.800	60.681	786,500
2017-01-05	84.880	85.960	84.250	85.200	60.968	921,500
2017-01-04	84.240	85.620	84.150	85.280	61.025	684,800
2017-01-03	84.190	84.580	83.220	84.060	60.152	645,100
2016-12-30	83.070	84.550	82.530	84.070	60.159	408,000
2016-12-29	82.740	83.460	82.530	83.300	59.608	455,800
2016-12-28	83.060	83.320	82.220	82.690	59.172	319,700
2016-12-27	83.260	83.780	82.810	83.030	59.415	380,700
2016-12-23	82.890	83.420	82.570	83.180	59.522	393,500
2016-12-22	81.240	82.880	81.040	82.770	59.229	461,000
2016-12-21	82.750	83.420	81.380	81.390	58.241	566,200
2016-12-20	82.240	83.350	81.920	82.630	59.129	653,800
2016-12-19	82.370	83.400	81.970	82.330	58.914	741,400
2016-12-16	80.460	82.260	80.400	81.830	58.556	1,070,500
2016-12-15	79.540	81.380	79.500	80.110	57.325	678,400
2016-12-14	80.940	80.940	79.440	79.810	57.111	676,000
2016-12-13	81.410	82.170	80.670	81.340	57.669	901,800
2016-12-12	79.290	81.100	79.260	80.940	57.385	840,800
2016-12-09	79.480	79.980	78.890	79.610	56.442	715,900
2016-12-08	78.170	79.700	77.540	79.380	56.279	660,000
2016-12-07	77.950	78.410	77.620	78.270	55.492	1,285,800
2016-12-06	78.720	79.520	77.760	77.830	55.180	815,200
2016-12-05	78.860	79.090	77.910	78.580	55.712	1,223,300
2016-12-02	78.690	80.490	78.410	78.770	55.847	1,195,900
2016-12-01	78.650	79.820	77.680	78.480	55.641	1,449,700
2016-11-30	78.380	79.600	78.010	78.710	55.804	1,241,600
2016-11-29	78.850	80.040	78.850	79.260	56.194	917,700
2016-11-28	78.370	79.680	78.370	78.710	55.804	538,700
2016-11-25	77.900	78.860	77.900	78.340	55.542	156,600
2016-11-23	77.480	78.000	76.890	77.720	55.102	757,200
2016-11-22	76.390	77.720	75.950	77.720	55.102	555,000
2016-11-21	76.310	77.120	75.860	76.000	53.883	455,400
2016-11-18	76.510	76.840	75.360	76.050	53.918	526,200
2016-11-17	77.380	78.350	76.470	76.500	54.237	417,200
2016-11-16	76.450	77.710	76.290	77.360	54.847	617,300
2016-11-15	78.820	78.970	75.750	76.460	54.209	618,000
2016-11-14	77.420	78.960	76.270	78.420	55.599	1,280,000
2016-11-11	77.780	78.740	76.920	77.410	54.883	1,085,600
2016-11-10	79.780	79.780	77.130	77.660	55.060	1,000,300
2016-11-09	80.600	82.030	79.510	80.060	56.761	760,900
2016-11-08	81.390	82.520	81.360	82.190	58.271	766,800
2016-11-07	82.730	82.770	81.010	81.360	57.683	506,500
2016-11-04	81.400	82.280	81.200	81.750	57.959	834,900
2016-11-03	80.860	81.710	80.380	81.250	57.605	548,200
2016-11-02	80.650	81.680	80.390	80.730	57.236	683,900
2016-11-01	81.300	81.420	80.170	80.500	57.073	790,900
2016-10-31	79.480	81.500	79.240	81.440	57.740	795,800
2016-10-28	78.310	80.510	78.310	79.360	56.265	731,200
2016-10-27	79.470	79.820	77.130	77.560	54.989	1,101,500
2016-10-26	78.820	80.030	77.910	79.600	56.435	522,600
2016-10-25	78.490	79.340	77.650	79.240	56.180	389,500
2016-10-24	80.680	80.680	78.620	79.230	56.173	475,600
2016-10-21	78.020	78.980	78.020	78.750	55.833	280,700
2016-10-20	78.180	79.150	78.110	78.450	55.620	319,200
2016-10-19	77.700	78.560	77.580	78.490	55.648	543,900
2016-10-18	78.680	78.730	77.900	77.980	55.287	411,700
2016-10-17	77.830	78.550	77.730	77.920	55.244	569,400
2016-10-14	77.840	78.240	77.240	77.830	55.180	425,800
2016-10-13	77.160	77.970	76.910	77.830	55.180	523,300

← NewerPage 42 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.0600 USD
2026-06-30	1.0600 USD
2026-03-31	1.0600 USD
2025-12-17	1.0500 USD
2025-09-30	1.0500 USD
2025-06-30	1.0500 USD
2025-03-31	1.0500 USD
2024-12-18	1.0300 USD
2024-09-30	1.0300 USD
2024-06-28	1.0300 USD
2024-03-27	1.0300 USD
2023-12-14	1.0000 USD
2023-09-28	1.0000 USD
2023-06-29	1.0000 USD
2023-03-30	1.0000 USD
2022-12-15	0.9400 USD
2022-09-29	0.9400 USD
2022-06-29	0.9400 USD
2022-03-30	0.9400 USD
2021-12-15	0.8300 USD
2021-09-29	0.8300 USD
2021-06-29	0.8300 USD
2021-03-30	0.8300 USD
2020-12-15	0.8300 USD
2020-09-29	0.8300 USD
2020-06-29	0.8300 USD
2020-03-30	0.8300 USD
2019-12-13	0.8000 USD
2019-09-27	0.8000 USD
2019-06-27	0.8000 USD
2019-03-28	0.8000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.