Camden Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	23.850	26.850	23.260	26.390	12.959	1,707,900
2008-12-02	22.570	25.260	22.530	24.880	12.218	3,049,100
2008-12-01	26.030	26.030	22.240	22.430	10.671	2,181,500
2008-11-28	25.930	27.040	25.620	26.470	12.593	782,000
2008-11-26	24.530	26.990	23.630	26.790	12.745	1,355,800
2008-11-25	23.090	25.160	22.470	24.820	11.808	2,057,900
2008-11-24	19.550	22.920	18.940	22.550	10.728	2,639,100
2008-11-21	18.980	19.870	16.860	19.160	9.115	2,629,900
2008-11-20	21.500	21.900	18.080	18.960	9.020	2,628,500
2008-11-19	24.490	24.660	21.160	21.670	10.309	1,622,800
2008-11-18	25.730	26.040	23.400	24.670	11.736	1,183,400
2008-11-17	26.670	27.080	25.320	25.620	12.188	1,053,400
2008-11-14	29.990	29.990	26.560	26.650	12.678	764,600
2008-11-13	27.830	30.280	26.440	30.280	14.405	1,597,400
2008-11-12	28.300	28.700	27.270	27.450	13.059	906,000
2008-11-11	29.480	31.000	28.700	29.130	13.858	1,114,000
2008-11-10	33.770	33.780	29.800	30.420	14.472	778,800
2008-11-07	30.820	33.290	29.860	33.290	15.837	696,600
2008-11-06	31.710	32.180	30.260	30.610	14.562	941,900
2008-11-05	34.650	34.770	31.420	31.640	15.052	1,527,300
2008-11-04	33.010	35.330	32.120	35.190	16.741	910,900
2008-11-03	33.880	34.220	32.610	33.420	15.899	583,500
2008-10-31	30.950	34.070	30.040	33.710	16.037	869,900
2008-10-30	31.790	32.400	30.590	31.340	14.909	1,010,400
2008-10-29	30.300	33.000	29.270	30.990	14.743	1,216,300
2008-10-28	27.880	31.090	25.790	31.090	14.791	1,447,000
2008-10-27	28.410	29.940	26.450	26.560	12.635	1,049,100
2008-10-24	28.130	31.480	27.070	28.900	13.749	970,400
2008-10-23	30.780	31.470	27.860	30.700	14.605	1,176,200
2008-10-22	32.620	33.210	30.000	30.770	14.638	1,112,000
2008-10-21	33.990	34.750	32.800	33.090	15.742	700,400
2008-10-20	34.000	34.580	32.410	34.310	16.322	633,200
2008-10-17	33.720	35.230	31.460	33.830	16.094	807,600
2008-10-16	32.720	34.470	31.090	34.110	16.227	1,654,500
2008-10-15	37.290	37.630	32.210	32.500	15.461	1,665,500
2008-10-14	40.410	42.240	35.050	37.560	17.869	1,523,000
2008-10-13	43.570	44.110	38.610	41.170	19.586	1,545,200
2008-10-10	34.900	46.690	33.400	43.500	20.694	2,561,700
2008-10-09	41.410	41.840	35.300	35.540	16.908	1,508,700
2008-10-08	40.290	42.700	39.300	40.330	19.186	1,799,300
2008-10-07	42.570	43.200	40.200	41.000	19.505	2,058,300
2008-10-06	41.870	42.480	39.330	42.480	20.209	1,457,200
2008-10-03	44.950	45.940	42.610	42.700	20.314	1,079,700
2008-10-02	44.790	45.970	43.770	44.220	21.037	1,681,600
2008-10-01	45.120	45.700	44.430	44.950	21.384	814,100
2008-09-30	45.410	47.510	43.560	45.860	21.817	1,223,100
2008-09-29	46.790	47.370	42.470	44.330	21.089	1,087,300
2008-09-26	46.560	47.730	46.080	47.500	22.597	1,169,400
2008-09-25	48.300	48.490	47.300	47.750	22.383	1,437,200
2008-09-24	49.280	50.110	47.110	47.740	22.379	1,164,800
2008-09-23	48.720	50.720	47.770	49.110	23.021	839,000
2008-09-22	53.930	54.870	48.910	48.910	22.927	816,900
2008-09-19	51.800	55.280	49.960	54.870	25.721	1,985,000
2008-09-18	46.110	51.970	44.810	50.840	23.832	2,354,000
2008-09-17	46.600	48.350	44.810	45.790	21.464	1,242,700
2008-09-16	45.350	47.790	44.700	47.590	22.308	1,402,800
2008-09-15	47.260	49.060	45.830	45.830	21.483	931,500
2008-09-12	48.310	49.710	48.160	49.700	23.297	594,300
2008-09-11	47.950	48.920	47.170	48.770	22.861	516,100
2008-09-10	48.670	49.200	47.290	48.780	22.866	677,300

← NewerPage 76 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.