Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	33.140	34.300	33.000	34.180	17.571	771,900
2009-08-19	32.670	33.400	32.500	33.100	17.016	705,900
2009-08-18	32.960	33.550	32.860	33.350	17.145	1,138,100
2009-08-17	33.720	33.890	32.670	32.820	16.872	1,141,400
2009-08-14	34.860	34.940	33.750	34.790	17.885	587,400
2009-08-13	35.720	35.740	34.480	34.920	17.952	787,600
2009-08-12	34.620	35.680	34.590	35.000	17.993	985,700
2009-08-11	35.110	35.340	34.020	34.630	17.803	902,300
2009-08-10	36.160	36.280	35.060	35.450	18.224	783,700
2009-08-07	34.800	37.290	34.540	36.590	18.810	1,227,800
2009-08-06	34.970	36.160	34.260	34.400	17.684	1,313,000
2009-08-05	32.430	34.910	32.290	34.810	17.895	1,477,100
2009-08-04	29.590	32.470	29.150	32.410	16.661	1,677,400
2009-08-03	29.760	30.000	29.330	29.940	15.392	782,600
2009-07-31	29.420	29.770	28.740	29.510	15.171	737,400
2009-07-30	28.810	29.880	28.640	29.210	15.016	1,295,600
2009-07-29	28.990	29.120	28.350	28.510	14.657	897,600
2009-07-28	28.330	29.320	28.280	29.190	15.006	833,100
2009-07-27	28.410	28.870	28.070	28.660	14.734	1,078,500
2009-07-24	28.280	28.590	27.630	28.450	14.626	534,400
2009-07-23	27.720	28.800	27.380	28.630	14.718	1,438,000
2009-07-22	27.490	28.270	27.040	27.740	14.261	950,200
2009-07-21	28.290	28.400	27.150	27.620	14.199	642,900
2009-07-20	27.150	28.250	27.150	28.160	14.477	843,000
2009-07-17	27.840	27.940	26.940	27.000	13.880	1,341,400
2009-07-16	27.340	28.140	26.730	27.920	14.353	1,014,000
2009-07-15	27.000	27.680	26.590	27.450	14.112	1,486,300
2009-07-14	26.240	26.900	25.790	26.680	13.716	1,088,000
2009-07-13	25.300	26.550	24.850	26.410	13.577	1,567,900
2009-07-10	25.150	25.330	24.500	25.100	12.903	885,600
2009-07-09	26.300	26.510	25.220	25.300	13.006	1,147,500
2009-07-08	26.510	26.630	25.350	26.090	13.412	1,585,000
2009-07-07	27.890	27.890	26.250	26.300	13.520	1,510,900
2009-07-06	26.670	27.910	26.500	27.900	14.343	1,780,300
2009-07-02	27.460	27.830	26.800	26.800	13.777	1,549,300
2009-07-01	27.670	28.050	27.530	27.860	14.322	969,200
2009-06-30	27.610	27.900	27.260	27.600	14.189	967,700
2009-06-29	27.940	27.940	27.200	27.700	14.240	1,133,500
2009-06-26	27.450	28.060	27.070	27.720	14.250	1,686,800
2009-06-25	27.460	27.840	26.760	27.820	14.070	1,565,400
2009-06-24	27.280	27.960	27.000	27.620	13.969	909,600
2009-06-23	27.360	27.780	26.890	27.210	13.762	1,099,200
2009-06-22	28.090	28.270	27.140	27.270	13.792	1,394,200
2009-06-19	28.340	28.540	27.850	28.390	14.359	1,184,900
2009-06-18	27.850	28.480	27.410	28.160	14.242	1,129,800
2009-06-17	28.070	28.550	27.380	27.530	13.924	1,178,300
2009-06-16	28.590	29.080	27.650	28.060	14.192	911,200
2009-06-15	29.850	30.050	28.240	28.450	14.389	1,451,000
2009-06-12	28.790	30.170	28.510	30.150	15.249	1,116,800
2009-06-11	29.510	29.990	28.660	28.800	14.566	1,017,400
2009-06-10	30.030	30.160	28.550	29.320	14.829	1,602,300
2009-06-09	29.680	30.190	29.140	29.860	15.102	1,449,700
2009-06-08	29.700	29.990	29.120	29.570	14.956	1,059,500
2009-06-05	30.290	30.590	29.350	29.920	15.133	1,469,600
2009-06-04	29.910	30.510	29.150	29.980	15.163	1,872,600
2009-06-03	29.340	29.920	29.020	29.500	14.920	1,721,800
2009-06-02	29.860	30.740	29.500	29.800	15.072	2,053,500
2009-06-01	30.550	32.000	30.000	30.760	15.557	2,480,000
2009-05-29	29.170	30.150	28.750	30.020	15.183	3,050,200
2009-05-28	28.800	29.490	28.290	29.320	14.829	1,836,300

← NewerPage 73 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.