Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	77.070	77.440	76.640	77.440	54.904	372,700
2016-10-11	77.700	78.220	76.430	76.820	54.464	625,300
2016-10-10	77.640	78.530	77.620	78.050	55.336	383,300
2016-10-07	78.220	79.270	77.220	77.500	54.946	757,300
2016-10-06	78.410	79.000	77.480	77.890	55.223	652,200
2016-10-05	81.280	81.500	78.520	78.770	55.847	849,500
2016-10-04	81.740	81.740	80.190	81.000	57.428	906,300
2016-10-03	83.560	83.560	81.780	81.920	58.080	873,000
2016-09-30	85.320	85.490	83.720	83.740	59.370	1,115,600
2016-09-29	86.190	86.200	84.770	84.820	60.136	993,100
2016-09-28	86.290	86.510	85.080	86.430	61.278	741,100
2016-09-27	87.560	87.730	86.580	86.670	60.916	790,900
2016-09-26	86.280	87.530	85.870	87.290	61.352	599,400
2016-09-23	85.500	87.290	85.090	86.480	60.782	784,100
2016-09-22	84.970	86.110	84.770	85.890	60.368	611,100
2016-09-21	84.120	84.140	81.170	84.100	59.110	1,173,900
2016-09-20	87.970	88.360	87.640	87.700	58.653	722,700
2016-09-19	85.000	87.550	84.680	87.410	58.459	1,235,100
2016-09-16	84.890	85.110	84.490	84.740	56.673	1,402,500
2016-09-15	84.300	85.160	83.910	84.930	56.800	783,600
2016-09-14	83.950	84.940	83.720	84.500	56.513	695,800
2016-09-13	85.750	85.810	83.560	83.690	55.971	1,036,700
2016-09-12	84.760	87.210	84.010	86.800	58.051	781,800
2016-09-09	87.710	87.710	85.210	85.290	57.041	819,400
2016-09-08	90.020	90.260	88.470	88.500	59.188	714,600
2016-09-07	90.000	90.830	89.310	90.670	60.639	469,500
2016-09-06	89.750	90.190	88.740	90.040	60.218	474,700
2016-09-02	89.400	90.700	89.360	89.590	59.917	894,900
2016-09-01	87.600	88.970	87.000	88.940	59.482	669,000
2016-08-31	87.170	88.090	86.970	87.770	58.700	825,900
2016-08-30	87.420	87.420	85.990	87.260	58.359	390,900
2016-08-29	86.310	87.630	86.300	87.200	58.318	367,100
2016-08-26	86.650	87.940	85.660	86.180	57.636	733,700
2016-08-25	85.590	87.170	85.590	86.600	57.917	371,300
2016-08-24	86.690	86.790	85.480	85.830	57.402	241,100
2016-08-23	86.850	87.220	86.440	86.620	57.930	269,900
2016-08-22	86.380	86.740	85.770	86.620	57.930	511,200
2016-08-19	86.760	87.060	85.880	86.370	57.763	416,400
2016-08-18	86.800	87.480	86.100	86.910	58.124	514,900
2016-08-17	86.820	87.000	85.230	86.990	58.178	432,600
2016-08-16	88.020	88.320	86.010	86.600	57.917	896,100
2016-08-15	87.820	89.190	87.820	88.480	59.174	1,266,600
2016-08-12	85.970	87.490	85.780	86.710	57.991	436,700
2016-08-11	86.720	86.860	85.440	85.970	57.496	425,100
2016-08-10	87.060	87.440	86.230	86.640	57.944	365,000
2016-08-09	87.280	87.510	86.490	87.450	58.486	256,300
2016-08-08	86.460	87.380	85.750	87.170	58.298	362,500
2016-08-05	86.250	86.670	85.860	86.230	57.670	395,100
2016-08-04	87.220	87.220	85.690	86.110	57.589	587,200
2016-08-03	87.940	89.610	86.630	86.990	58.178	460,900
2016-08-02	89.210	89.620	87.560	87.840	58.746	494,900
2016-08-01	89.370	90.400	89.010	89.570	59.903	487,000
2016-07-29	86.800	90.480	86.430	89.590	59.917	951,100
2016-07-28	86.360	87.080	85.850	86.810	58.058	611,300
2016-07-27	87.560	87.970	85.910	86.360	57.757	510,100
2016-07-26	89.180	89.210	87.920	87.980	58.840	444,700
2016-07-25	89.640	90.140	88.930	89.190	59.649	435,600
2016-07-22	89.580	90.480	89.580	89.580	59.910	526,100
2016-07-21	88.640	89.660	88.320	89.550	59.890	677,400
2016-07-20	88.540	88.980	88.540	88.890	59.449	441,200

← NewerPage 43 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.