Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	28.800	29.490	28.290	29.320	14.829	1,836,300
2009-05-27	29.880	30.220	28.400	28.550	14.440	2,137,800
2009-05-26	27.820	30.370	27.600	29.950	15.148	2,710,600
2009-05-22	28.430	28.780	27.910	27.990	14.156	1,685,700
2009-05-21	27.620	28.670	27.130	28.430	14.379	1,623,100
2009-05-20	29.330	29.750	27.970	28.130	14.227	1,882,200
2009-05-19	28.090	29.610	27.610	28.600	14.465	2,967,600
2009-05-18	26.840	29.020	26.660	28.860	14.596	3,458,600
2009-05-15	27.800	28.030	26.420	26.960	13.635	3,511,900
2009-05-14	26.820	28.110	25.980	27.720	14.020	3,701,100
2009-05-13	28.730	28.730	26.350	26.580	13.443	3,083,900
2009-05-12	30.500	31.500	28.220	29.220	14.779	3,324,000
2009-05-11	30.140	32.030	29.260	30.940	15.648	3,984,500
2009-05-08	29.400	31.130	29.040	30.990	15.674	3,683,600
2009-05-07	30.820	31.230	28.470	28.970	14.652	2,882,900
2009-05-06	30.380	30.600	28.200	30.470	15.411	8,922,500
2009-05-05	29.720	30.330	29.130	29.590	14.966	1,911,100
2009-05-04	27.230	30.200	27.010	30.040	15.193	2,799,200
2009-05-01	27.780	27.910	26.490	27.000	13.656	2,671,600
2009-04-30	27.940	28.050	26.730	27.130	13.721	1,662,500
2009-04-29	26.230	27.610	25.940	27.450	13.883	1,583,500
2009-04-28	24.850	27.000	24.850	26.060	13.180	1,740,800
2009-04-27	27.090	27.390	24.680	25.530	12.912	2,043,500
2009-04-24	26.590	29.150	26.280	28.490	14.409	2,891,400
2009-04-23	26.130	26.580	25.110	26.420	13.362	2,289,400
2009-04-22	25.320	27.260	24.960	25.870	13.084	2,541,600
2009-04-21	23.290	26.470	22.870	26.170	13.236	3,356,500
2009-04-20	25.990	26.260	23.360	23.600	11.936	2,179,600
2009-04-17	26.980	27.540	25.840	26.660	13.484	1,888,200
2009-04-16	26.220	28.060	24.730	27.100	13.706	2,025,900
2009-04-15	23.780	26.380	23.400	26.160	13.231	2,393,900
2009-04-14	26.820	26.820	23.720	23.930	12.103	2,769,500
2009-04-13	26.700	27.760	25.860	27.140	13.727	1,718,500
2009-04-09	24.170	27.170	23.890	27.110	13.711	2,301,900
2009-04-08	22.820	23.480	22.600	23.250	11.759	1,563,500
2009-04-07	23.910	24.310	22.510	22.530	11.395	1,445,800
2009-04-06	25.210	25.470	23.600	24.700	12.492	1,533,000
2009-04-03	23.450	25.710	23.030	25.690	12.993	1,779,600
2009-04-02	22.100	24.070	22.100	23.690	11.982	2,385,600
2009-04-01	21.000	21.990	20.810	21.710	10.980	1,410,500
2009-03-31	20.520	21.860	20.090	21.580	10.914	2,359,900
2009-03-30	21.260	21.400	20.020	20.130	10.181	1,433,000
2009-03-27	22.870	22.980	21.860	21.970	11.112	1,623,500
2009-03-26	23.080	24.220	22.030	24.070	11.820	2,589,200
2009-03-25	22.110	23.310	20.600	22.520	11.059	1,686,900
2009-03-24	24.150	24.620	21.890	21.890	10.749	2,068,800
2009-03-23	22.330	24.860	21.260	24.680	12.119	2,437,000
2009-03-20	22.750	22.750	20.680	20.740	10.185	2,170,300
2009-03-19	23.760	24.080	22.440	22.610	11.103	2,698,500
2009-03-18	22.830	23.840	21.860	23.600	11.589	2,868,800
2009-03-17	21.090	23.040	20.800	23.020	11.304	2,499,000
2009-03-16	23.490	23.770	21.230	21.270	10.445	2,334,700
2009-03-13	23.780	23.890	22.210	23.300	11.442	2,762,700
2009-03-12	21.320	24.050	20.850	23.810	11.692	2,621,900
2009-03-11	21.040	22.040	20.290	21.430	10.523	2,716,800
2009-03-10	19.270	21.120	18.690	20.930	10.278	2,807,300
2009-03-09	17.560	18.340	16.920	18.250	8.962	2,281,700
2009-03-06	17.970	18.100	16.380	17.640	8.662	2,507,100
2009-03-05	17.860	18.240	17.350	17.670	8.677	2,151,700
2009-03-04	18.470	18.960	17.480	18.530	9.099	1,599,300

← NewerPage 74 of 79 · 4,734 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.