Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	87.810	88.690	87.530	88.680	59.308	478,100
2016-07-18	87.890	88.180	87.350	87.920	58.800	343,300
2016-07-15	88.340	88.570	87.470	87.670	58.633	639,900
2016-07-14	90.180	90.450	88.340	88.380	59.108	521,900
2016-07-13	90.260	90.560	89.800	90.140	60.285	435,300
2016-07-12	90.150	90.270	89.330	89.910	60.131	509,400
2016-07-11	90.560	90.560	89.720	90.290	60.385	264,200
2016-07-08	90.580	90.910	89.770	90.160	60.298	473,700
2016-07-07	89.890	89.890	88.570	89.750	60.024	698,500
2016-07-06	89.700	90.140	89.260	89.990	60.184	588,600
2016-07-05	88.880	89.970	88.800	89.840	60.084	499,100
2016-07-01	88.800	88.980	88.130	88.810	59.395	586,100
2016-06-30	87.250	88.440	86.700	88.420	59.134	589,900
2016-06-29	86.380	87.800	86.380	87.200	58.318	394,800
2016-06-28	84.990	85.780	84.220	85.760	57.355	632,900
2016-06-27	84.090	85.640	83.740	85.320	56.559	693,400
2016-06-24	83.430	85.500	82.590	84.490	56.009	646,800
2016-06-23	84.690	85.150	84.600	85.050	56.380	620,300
2016-06-22	83.760	84.930	83.330	84.230	55.837	677,200
2016-06-21	83.550	83.970	83.080	83.430	55.307	515,500
2016-06-20	83.630	84.310	83.330	83.440	55.313	475,000
2016-06-17	83.570	83.580	82.240	82.950	54.988	1,128,600
2016-06-16	83.060	83.870	82.940	83.820	55.565	488,300
2016-06-15	82.040	83.460	81.810	83.200	55.154	653,900
2016-06-14	81.680	82.310	81.320	81.840	54.253	609,600
2016-06-13	81.030	81.930	80.880	81.610	54.100	643,500
2016-06-10	80.230	80.910	79.450	80.810	53.570	435,900
2016-06-09	80.500	80.930	80.320	80.810	53.570	489,700
2016-06-08	80.910	80.970	80.010	80.560	53.404	433,400
2016-06-07	80.560	81.290	80.400	81.130	53.782	571,500
2016-06-06	82.110	82.110	80.020	80.340	53.258	756,500
2016-06-03	84.410	84.780	81.960	82.060	54.398	709,300
2016-06-02	83.670	84.030	82.770	83.990	55.678	803,100
2016-06-01	84.540	84.840	83.820	84.100	55.751	737,800
2016-05-31	85.350	85.470	84.500	85.210	56.487	504,800
2016-05-27	84.960	85.600	84.570	85.230	56.500	321,300
2016-05-26	84.820	85.320	84.070	84.890	56.274	397,500
2016-05-25	85.030	85.460	84.290	84.670	56.129	407,900
2016-05-24	84.740	85.380	84.410	85.040	56.374	1,048,200
2016-05-23	84.920	84.920	83.980	84.170	55.797	334,500
2016-05-20	84.100	85.110	83.820	84.510	56.023	462,200
2016-05-19	84.660	84.740	83.610	83.630	55.439	537,600
2016-05-18	85.670	85.870	84.270	85.320	56.559	1,164,600
2016-05-17	86.590	86.590	85.370	85.800	56.878	1,060,500
2016-05-16	85.910	87.190	85.460	86.800	57.541	558,400
2016-05-13	86.190	86.290	85.360	85.950	56.977	750,700
2016-05-12	85.530	86.670	84.530	86.630	57.428	870,200
2016-05-11	86.400	86.440	84.860	85.570	56.725	949,700
2016-05-10	86.180	87.180	84.970	86.460	57.315	658,000
2016-05-09	85.270	86.180	84.770	86.130	57.096	783,300
2016-05-06	84.170	85.750	83.530	85.670	56.791	778,200
2016-05-05	83.180	84.440	82.750	84.050	55.718	544,400
2016-05-04	81.080	83.420	81.030	83.240	55.181	518,600
2016-05-03	81.830	81.990	80.970	81.680	54.146	508,800
2016-05-02	80.850	82.570	80.800	82.300	54.557	463,600
2016-04-29	81.140	81.790	79.700	80.730	53.517	1,094,600
2016-04-28	81.510	82.840	81.510	82.270	54.538	606,900
2016-04-27	82.350	82.680	81.110	82.040	54.385	623,500
2016-04-26	82.630	83.630	82.200	82.640	54.783	543,500
2016-04-25	81.130	82.590	81.130	82.570	54.736	664,600

← NewerPage 44 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.