Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	38.670	39.480	38.450	39.320	20.439	529,300
2009-11-12	39.050	39.430	38.490	38.540	20.033	578,200
2009-11-11	38.880	39.300	38.430	39.180	20.366	800,400
2009-11-10	38.020	38.690	37.560	38.330	19.924	686,800
2009-11-09	36.900	38.340	36.600	38.250	19.883	929,000
2009-11-06	36.580	37.060	36.170	36.360	18.900	1,046,400
2009-11-05	36.880	37.230	36.440	37.150	19.311	866,400
2009-11-04	38.070	38.070	36.340	36.410	18.926	1,144,300
2009-11-03	36.350	37.670	36.120	37.510	19.498	1,132,600
2009-11-02	36.640	37.140	35.460	36.650	19.051	920,500
2009-10-30	36.170	37.540	35.530	36.250	18.843	1,651,600
2009-10-29	35.560	36.760	35.450	36.350	18.895	1,524,300
2009-10-28	36.080	36.630	35.100	35.240	18.318	1,180,400
2009-10-27	36.940	37.180	35.890	36.080	18.755	1,252,700
2009-10-26	37.630	38.360	36.660	36.710	19.082	902,400
2009-10-23	38.070	38.270	37.140	37.530	19.508	748,400
2009-10-22	37.120	37.940	36.490	37.800	19.649	1,238,500
2009-10-21	38.130	38.550	36.990	37.010	19.238	1,175,000
2009-10-20	39.350	39.360	37.860	37.960	19.732	835,500
2009-10-19	38.440	39.420	38.160	39.370	20.465	799,400
2009-10-16	38.730	38.780	38.070	38.290	19.903	807,500
2009-10-15	39.070	39.390	38.740	39.140	20.345	549,700
2009-10-14	38.760	39.730	38.580	39.510	20.538	927,700
2009-10-13	38.730	39.030	38.000	38.290	19.903	497,900
2009-10-12	39.510	39.660	38.700	38.760	20.148	745,500
2009-10-09	39.500	39.950	38.610	39.080	20.314	879,300
2009-10-08	39.570	39.920	39.120	39.720	20.647	752,000
2009-10-07	39.000	39.380	38.400	38.970	20.257	476,200
2009-10-06	39.030	39.860	38.500	39.160	20.356	1,046,300
2009-10-05	38.220	39.180	38.070	38.690	20.111	849,300
2009-10-02	37.530	39.400	37.290	37.940	19.722	894,700
2009-10-01	40.030	40.200	38.150	38.170	19.841	1,034,300
2009-09-30	40.270	41.130	39.180	40.300	20.948	1,040,000
2009-09-29	40.890	41.050	39.840	40.000	20.792	877,900
2009-09-28	41.010	41.040	40.100	40.800	21.208	1,421,000
2009-09-25	40.730	41.460	40.310	40.850	21.000	1,332,900
2009-09-24	42.270	42.460	40.610	40.900	21.026	1,547,100
2009-09-23	42.650	42.990	41.870	41.870	21.525	1,653,000
2009-09-22	41.530	42.740	41.240	42.730	21.967	1,045,400
2009-09-21	40.730	41.540	40.500	41.000	21.077	622,300
2009-09-18	41.400	41.630	40.670	41.280	21.221	870,800
2009-09-17	41.060	42.920	40.580	41.140	21.149	940,700
2009-09-16	39.520	41.480	39.520	41.280	21.221	1,297,600
2009-09-15	39.050	40.230	38.460	39.640	20.378	1,248,000
2009-09-14	37.240	39.020	37.000	38.980	20.039	817,400
2009-09-11	37.640	38.000	36.980	37.540	19.299	700,700
2009-09-10	36.990	37.660	36.330	37.530	19.294	797,100
2009-09-09	35.850	37.050	35.850	36.930	18.985	1,137,000
2009-09-08	35.310	36.470	35.060	36.430	18.728	1,391,900
2009-09-04	34.750	35.080	34.120	34.980	17.983	627,100
2009-09-03	34.380	35.010	33.710	34.900	17.941	1,066,500
2009-09-02	34.660	34.880	33.880	33.920	17.438	1,201,300
2009-09-01	36.440	36.890	34.580	34.660	17.818	1,592,800
2009-08-31	36.200	36.940	36.200	36.700	18.867	1,540,000
2009-08-28	36.580	37.170	36.190	36.940	18.990	1,849,200
2009-08-27	35.120	36.330	34.680	36.170	18.594	1,086,600
2009-08-26	35.050	35.560	34.940	35.460	18.229	1,004,300
2009-08-25	35.260	35.980	34.870	35.020	18.003	1,287,000
2009-08-24	35.650	36.010	35.010	35.130	18.060	764,100
2009-08-21	34.660	36.040	34.410	35.400	18.199	760,500

← NewerPage 72 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.