Camden Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-28 | 73.430 | 74.570 | 73.080 | 73.720 | 48.424 | 838,200 |
| 2016-01-27 | 73.440 | 74.150 | 72.840 | 73.680 | 48.398 | 1,013,500 |
| 2016-01-26 | 71.770 | 73.780 | 71.770 | 73.780 | 48.464 | 634,100 |
| 2016-01-25 | 71.930 | 73.160 | 71.500 | 71.650 | 47.065 | 667,600 |
| 2016-01-22 | 71.300 | 72.460 | 71.240 | 72.150 | 47.393 | 434,100 |
| 2016-01-21 | 71.050 | 71.640 | 70.360 | 70.590 | 46.368 | 615,600 |
| 2016-01-20 | 73.120 | 73.120 | 69.760 | 70.550 | 46.342 | 589,100 |
| 2016-01-19 | 72.770 | 73.660 | 72.260 | 73.310 | 48.155 | 692,900 |
| 2016-01-15 | 72.030 | 72.700 | 71.550 | 72.240 | 47.452 | 831,800 |
| 2016-01-14 | 74.190 | 75.460 | 73.130 | 73.160 | 48.056 | 609,500 |
| 2016-01-13 | 74.750 | 75.800 | 73.770 | 73.810 | 48.483 | 426,600 |
| 2016-01-12 | 75.480 | 75.770 | 74.140 | 74.600 | 49.002 | 519,100 |
| 2016-01-11 | 74.650 | 75.490 | 74.370 | 74.990 | 49.258 | 532,600 |
| 2016-01-08 | 76.100 | 76.520 | 74.500 | 74.590 | 48.996 | 346,800 |
| 2016-01-07 | 75.730 | 76.440 | 75.390 | 75.900 | 49.856 | 609,800 |
| 2016-01-06 | 76.890 | 77.300 | 76.520 | 76.930 | 50.533 | 753,200 |
| 2016-01-05 | 75.790 | 77.490 | 75.650 | 77.200 | 50.710 | 481,900 |
| 2016-01-04 | 76.600 | 76.610 | 75.120 | 75.790 | 49.784 | 667,000 |
| 2015-12-31 | 77.600 | 77.800 | 76.750 | 76.760 | 50.421 | 569,600 |
| 2015-12-30 | 77.410 | 77.760 | 77.090 | 77.410 | 50.848 | 452,300 |
| 2015-12-29 | 77.340 | 77.720 | 77.060 | 77.450 | 50.874 | 455,200 |
| 2015-12-28 | 76.310 | 76.990 | 75.940 | 76.850 | 50.480 | 386,500 |
| 2015-12-24 | 76.560 | 76.640 | 76.140 | 76.350 | 50.152 | 170,600 |
| 2015-12-23 | 75.810 | 76.780 | 75.810 | 76.690 | 50.375 | 486,000 |
| 2015-12-22 | 76.170 | 76.820 | 75.500 | 75.550 | 49.626 | 681,500 |
| 2015-12-21 | 75.250 | 75.970 | 75.010 | 75.870 | 49.836 | 791,400 |
| 2015-12-18 | 75.100 | 75.300 | 74.530 | 74.680 | 49.055 | 1,700,600 |
| 2015-12-17 | 75.860 | 76.120 | 75.330 | 75.330 | 49.482 | 966,400 |
| 2015-12-16 | 75.370 | 76.370 | 75.240 | 75.630 | 49.679 | 1,069,400 |
| 2015-12-15 | 74.950 | 75.390 | 74.460 | 74.550 | 48.969 | 762,600 |
| 2015-12-14 | 74.510 | 75.010 | 73.600 | 74.740 | 48.634 | 717,300 |
| 2015-12-11 | 74.400 | 75.500 | 74.110 | 74.900 | 48.739 | 579,300 |
| 2015-12-10 | 75.870 | 76.220 | 74.530 | 74.610 | 48.550 | 366,500 |
| 2015-12-09 | 75.820 | 76.470 | 75.180 | 75.740 | 49.285 | 540,300 |
| 2015-12-08 | 75.950 | 76.500 | 75.300 | 76.420 | 49.728 | 526,300 |
| 2015-12-07 | 77.390 | 77.390 | 75.900 | 76.200 | 49.584 | 576,700 |
| 2015-12-04 | 75.720 | 77.890 | 75.720 | 77.390 | 50.359 | 744,600 |
| 2015-12-03 | 76.440 | 76.490 | 75.060 | 75.280 | 48.986 | 607,300 |
| 2015-12-02 | 77.750 | 78.250 | 76.580 | 76.690 | 49.903 | 637,900 |
| 2015-12-01 | 76.800 | 77.980 | 76.360 | 77.970 | 50.736 | 628,200 |
| 2015-11-30 | 78.090 | 78.470 | 76.280 | 76.380 | 49.702 | 1,017,100 |
| 2015-11-27 | 76.970 | 77.870 | 76.580 | 77.720 | 50.574 | 208,400 |
| 2015-11-25 | 76.130 | 76.910 | 76.130 | 76.830 | 49.994 | 421,600 |
| 2015-11-24 | 76.020 | 76.380 | 75.530 | 75.980 | 49.441 | 443,900 |
| 2015-11-23 | 76.620 | 77.230 | 76.110 | 76.520 | 49.793 | 379,000 |
| 2015-11-20 | 76.290 | 78.610 | 75.080 | 76.450 | 49.747 | 1,669,000 |
| 2015-11-19 | 75.830 | 76.330 | 75.460 | 76.040 | 49.480 | 549,200 |
| 2015-11-18 | 75.900 | 75.980 | 74.770 | 75.740 | 49.285 | 374,300 |
| 2015-11-17 | 74.950 | 76.100 | 74.680 | 75.600 | 49.194 | 482,600 |
| 2015-11-16 | 74.310 | 75.280 | 67.270 | 75.220 | 48.947 | 504,000 |
| 2015-11-13 | 75.260 | 75.540 | 74.250 | 74.340 | 48.374 | 384,000 |
| 2015-11-12 | 75.390 | 76.080 | 74.830 | 74.980 | 48.791 | 491,600 |
| 2015-11-11 | 75.180 | 76.180 | 74.970 | 75.570 | 49.175 | 471,000 |
| 2015-11-10 | 74.300 | 75.620 | 74.190 | 75.150 | 48.901 | 756,100 |
| 2015-11-09 | 73.340 | 73.780 | 72.590 | 73.560 | 47.867 | 885,000 |
| 2015-11-06 | 75.570 | 75.970 | 73.230 | 73.990 | 48.146 | 621,700 |
| 2015-11-05 | 75.320 | 76.370 | 74.830 | 76.340 | 49.676 | 592,400 |
| 2015-11-04 | 75.850 | 76.190 | 75.040 | 75.480 | 49.116 | 360,700 |
| 2015-11-03 | 75.800 | 76.220 | 75.130 | 75.880 | 49.376 | 745,600 |
| 2015-11-02 | 73.790 | 76.090 | 73.650 | 76.060 | 49.493 | 912,800 |
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.