Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	47.530	47.630	46.730	47.060	25.264	674,700
2010-08-03	47.010	47.870	46.540	47.410	25.452	812,100
2010-08-02	46.400	47.650	46.400	47.420	25.457	779,200
2010-07-30	45.420	45.880	44.450	45.520	24.437	1,099,300
2010-07-29	46.620	46.680	45.110	45.420	24.384	1,051,100
2010-07-28	46.240	46.800	45.920	46.400	24.910	664,900
2010-07-27	46.870	47.110	45.580	46.290	24.851	964,800
2010-07-26	45.720	46.580	45.210	46.400	24.910	977,000
2010-07-23	45.080	45.920	44.490	45.640	24.502	983,300
2010-07-22	43.720	45.660	43.670	45.320	24.330	788,900
2010-07-21	44.700	44.990	43.040	43.120	23.149	1,136,700
2010-07-20	42.530	44.330	42.170	44.220	23.739	640,100
2010-07-19	42.540	43.320	41.670	43.230	23.208	561,400
2010-07-16	44.020	44.020	42.210	42.540	22.838	701,200
2010-07-15	44.310	44.430	43.110	44.280	23.772	397,100
2010-07-14	44.030	44.580	43.230	44.240	23.750	594,000
2010-07-13	43.620	44.600	43.500	44.400	23.836	680,000
2010-07-12	43.080	43.500	42.530	43.050	23.111	455,400
2010-07-09	42.100	43.440	41.760	43.390	23.294	678,100
2010-07-08	42.250	42.940	41.790	42.200	22.655	1,169,100
2010-07-07	39.190	41.170	39.110	41.070	22.048	1,180,200
2010-07-06	40.890	41.360	38.910	39.150	21.018	1,045,000
2010-07-02	41.120	41.240	39.860	40.100	21.528	695,200
2010-07-01	41.040	41.250	39.730	40.840	21.925	1,124,800
2010-06-30	41.280	42.010	40.770	40.850	21.930	899,300
2010-06-29	42.480	42.570	40.990	41.310	22.177	861,000
2010-06-28	43.600	43.900	42.960	43.280	23.235	553,100
2010-06-25	43.350	44.260	43.020	44.060	23.412	1,433,300
2010-06-24	43.840	43.930	42.760	43.120	22.912	1,024,500
2010-06-23	44.050	44.590	43.330	44.070	23.417	828,200
2010-06-22	46.420	46.520	43.930	44.050	23.407	1,113,300
2010-06-21	47.640	47.980	46.220	46.250	24.576	708,000
2010-06-18	46.990	47.710	46.970	47.080	25.017	1,075,000
2010-06-17	48.020	48.340	47.420	47.580	25.282	895,400
2010-06-16	48.160	48.540	47.540	47.840	25.421	700,100
2010-06-15	48.390	48.690	47.890	48.490	25.766	795,900
2010-06-14	48.000	48.450	47.460	48.030	25.521	972,400
2010-06-11	46.130	47.550	46.130	47.530	25.256	859,400
2010-06-10	45.320	47.200	45.130	46.970	24.958	932,900
2010-06-09	44.600	45.650	44.150	44.480	23.635	891,200
2010-06-08	43.120	44.350	42.180	44.150	23.460	1,095,900
2010-06-07	43.220	44.150	42.460	43.050	22.875	867,600
2010-06-04	44.780	45.130	42.560	42.760	22.721	1,328,500
2010-06-03	45.640	46.230	45.240	45.650	24.257	641,300
2010-06-02	45.420	45.800	44.240	45.760	24.315	739,000
2010-06-01	45.420	46.440	44.870	44.970	23.895	795,200
2010-05-28	45.730	46.360	45.370	45.640	24.252	932,000
2010-05-27	45.320	46.100	44.800	45.850	24.363	1,560,700
2010-05-26	45.210	46.360	43.980	44.130	23.449	762,800
2010-05-25	42.640	44.780	42.270	44.630	23.715	680,200
2010-05-24	44.670	45.390	43.910	43.960	23.359	682,000
2010-05-21	43.010	45.250	42.700	44.750	23.779	1,210,400
2010-05-20	44.870	45.480	43.500	43.550	23.141	1,244,700
2010-05-19	46.560	47.650	45.040	46.140	24.517	711,500
2010-05-18	48.850	48.950	46.590	46.800	24.868	1,089,900
2010-05-17	49.080	49.540	46.450	48.120	25.569	1,676,700
2010-05-14	50.380	50.760	48.540	48.920	25.994	1,261,600
2010-05-13	51.370	51.760	50.620	50.790	26.988	1,189,600
2010-05-12	50.470	51.590	50.360	51.500	27.365	1,458,100
2010-05-11	49.150	51.220	48.670	50.270	26.712	1,410,100

← NewerPage 69 of 79 · 4,733 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.