Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	17.920	18.380	16.840	17.790	8.736	1,886,700
2009-03-02	18.360	18.610	17.270	17.560	8.623	1,981,700
2009-02-27	18.660	19.510	18.180	18.790	9.227	2,092,600
2009-02-26	21.030	21.120	18.860	18.980	9.320	1,976,400
2009-02-25	20.870	21.620	19.640	20.640	10.135	1,834,000
2009-02-24	19.690	21.230	19.270	21.130	10.376	2,114,800
2009-02-23	21.440	21.440	19.200	19.340	9.497	1,974,300
2009-02-20	19.300	21.110	19.000	20.930	10.278	2,238,800
2009-02-19	20.590	21.840	19.470	19.690	9.669	1,543,600
2009-02-18	21.450	21.450	20.170	21.190	10.406	1,144,800
2009-02-17	21.540	21.840	20.480	21.010	10.317	1,876,500
2009-02-13	23.270	23.270	22.050	22.220	10.911	1,692,800
2009-02-12	23.650	24.000	21.970	23.580	11.579	1,844,600
2009-02-11	24.360	24.740	23.120	24.250	11.908	1,919,700
2009-02-10	26.950	26.950	23.280	23.530	11.555	2,982,200
2009-02-09	24.580	24.950	23.830	24.690	12.124	1,196,600
2009-02-06	23.510	24.780	23.070	24.580	12.070	2,123,400
2009-02-05	24.700	24.700	22.790	23.500	11.540	1,845,800
2009-02-04	25.890	26.480	24.920	25.110	12.330	1,982,400
2009-02-03	26.940	26.990	25.890	25.940	12.738	1,415,000
2009-02-02	25.860	26.920	25.450	26.850	13.185	1,254,000
2009-01-30	27.610	28.120	25.970	26.360	12.944	1,981,800
2009-01-29	29.570	29.570	26.970	27.230	13.372	1,634,500
2009-01-28	28.250	30.190	27.700	30.060	14.761	1,726,400
2009-01-27	26.890	28.080	26.830	27.410	13.460	880,800
2009-01-26	27.400	27.820	26.450	27.100	13.308	849,400
2009-01-23	25.100	27.590	25.100	27.480	13.494	1,229,600
2009-01-22	27.360	27.930	25.870	26.320	12.925	1,633,600
2009-01-21	25.570	27.850	24.620	27.830	13.666	2,013,300
2009-01-20	27.990	28.100	24.620	24.920	12.237	1,804,800
2009-01-16	28.380	28.800	26.360	28.310	13.902	1,449,600
2009-01-15	26.150	28.130	24.750	27.110	13.313	1,469,500
2009-01-14	27.160	27.570	26.120	26.340	12.934	1,255,400
2009-01-13	27.390	28.330	26.950	27.840	13.671	1,246,600
2009-01-12	28.950	29.140	26.940	27.430	13.470	1,102,600
2009-01-09	30.540	30.670	28.970	28.990	14.236	902,900
2009-01-08	31.310	31.320	30.060	30.410	14.933	1,143,700
2009-01-07	30.270	31.680	29.780	30.550	15.002	1,346,300
2009-01-06	29.640	30.970	29.000	30.630	15.041	1,452,200
2009-01-05	30.130	30.130	29.090	29.420	14.447	1,489,200
2009-01-02	31.460	31.590	29.690	29.810	14.638	1,028,100
2008-12-31	30.040	31.510	30.020	31.340	15.390	1,411,700
2008-12-30	28.880	30.210	28.880	30.140	14.801	828,400
2008-12-29	30.550	30.550	27.950	28.480	13.985	864,800
2008-12-26	30.350	30.890	29.660	30.810	15.130	341,000
2008-12-24	30.100	30.580	29.630	30.510	14.982	231,200
2008-12-23	31.010	31.650	29.940	30.130	14.796	1,025,600
2008-12-22	32.110	33.040	29.660	31.170	15.306	1,820,100
2008-12-19	30.480	32.450	29.770	32.090	15.758	1,357,000
2008-12-18	32.200	32.970	29.540	30.490	14.972	2,860,200
2008-12-17	28.670	33.510	27.950	31.910	15.670	2,119,300
2008-12-16	27.560	29.830	26.990	29.760	14.614	2,762,800
2008-12-15	28.700	28.700	26.010	26.980	13.249	1,259,600
2008-12-12	24.640	28.750	24.540	28.580	14.034	2,167,200
2008-12-11	30.040	30.120	24.620	25.390	12.468	2,341,500
2008-12-10	30.040	31.000	28.690	30.540	14.997	2,168,500
2008-12-09	31.640	32.640	28.790	29.200	14.339	2,043,500
2008-12-08	29.990	32.210	28.410	31.970	15.699	2,340,200
2008-12-05	24.470	29.050	24.470	29.050	14.265	1,623,600
2008-12-04	25.800	27.790	24.650	25.370	12.458	1,611,100

← NewerPage 75 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.