Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
118.95
+0.97 (0.82%)
At close: May 12, 2025, 4:00 PM
118.95
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Camden Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 119.06 | 119.22 | 117.90 | 118.95 | 118.95 | 0.82% | 562,492 |
| May 9, 2025 | 117.33 | 118.52 | 117.07 | 117.98 | 117.98 | 0.42% | 763,524 |
| May 8, 2025 | 119.39 | 119.60 | 117.22 | 117.49 | 117.49 | -1.26% | 1,418,701 |
| May 7, 2025 | 118.94 | 120.15 | 118.67 | 118.99 | 118.99 | - | 931,402 |
| May 6, 2025 | 118.94 | 119.72 | 118.20 | 118.99 | 118.99 | -0.18% | 753,604 |
| May 5, 2025 | 120.54 | 121.33 | 118.89 | 119.21 | 119.21 | -1.37% | 975,262 |
| May 2, 2025 | 118.31 | 121.28 | 117.46 | 120.87 | 120.87 | 5.26% | 1,793,705 |
| May 1, 2025 | 114.11 | 115.89 | 112.97 | 114.83 | 114.83 | 0.91% | 1,089,489 |
| Apr 30, 2025 | 113.12 | 114.25 | 111.34 | 113.80 | 113.80 | 0.71% | 1,061,912 |
| Apr 29, 2025 | 113.69 | 114.12 | 112.37 | 113.00 | 113.00 | -1.07% | 1,243,655 |
| Apr 28, 2025 | 113.68 | 114.72 | 112.83 | 114.22 | 114.22 | 0.19% | 960,084 |
| Apr 25, 2025 | 114.08 | 114.68 | 113.28 | 114.00 | 114.00 | -0.02% | 950,781 |
| Apr 24, 2025 | 114.44 | 115.30 | 113.45 | 114.02 | 114.02 | -0.01% | 684,708 |
| Apr 23, 2025 | 114.09 | 116.01 | 113.42 | 114.03 | 114.03 | 0.77% | 815,275 |
| Apr 22, 2025 | 112.46 | 114.27 | 111.99 | 113.16 | 113.16 | 2.12% | 862,479 |
| Apr 21, 2025 | 111.10 | 112.22 | 109.52 | 110.81 | 110.81 | -1.31% | 785,070 |
| Apr 17, 2025 | 110.71 | 113.48 | 110.71 | 112.28 | 112.28 | 1.89% | 581,672 |
| Apr 16, 2025 | 111.41 | 112.49 | 109.68 | 110.20 | 110.20 | -1.02% | 851,448 |
| Apr 15, 2025 | 111.81 | 112.54 | 110.83 | 111.34 | 111.34 | 0.14% | 978,998 |
| Apr 14, 2025 | 108.94 | 111.71 | 108.69 | 111.18 | 111.18 | 3.01% | 1,094,450 |
| Apr 11, 2025 | 106.81 | 108.36 | 105.00 | 107.93 | 107.93 | -0.12% | 1,358,654 |
| Apr 10, 2025 | 110.72 | 112.22 | 105.84 | 108.06 | 108.06 | -3.27% | 1,832,147 |
| Apr 9, 2025 | 105.00 | 112.75 | 102.35 | 111.71 | 111.71 | 4.86% | 2,350,262 |
| Apr 8, 2025 | 110.68 | 111.13 | 105.49 | 106.53 | 106.53 | -1.41% | 1,749,034 |
| Apr 7, 2025 | 108.51 | 112.10 | 105.09 | 108.05 | 108.05 | -2.16% | 1,920,489 |
| Apr 4, 2025 | 117.63 | 117.63 | 110.27 | 110.43 | 110.43 | -7.12% | 1,960,475 |
| Apr 3, 2025 | 121.53 | 123.31 | 118.67 | 118.89 | 118.89 | -3.18% | 1,079,786 |
| Apr 2, 2025 | 121.95 | 123.14 | 121.25 | 122.80 | 122.80 | 0.72% | 844,559 |
| Apr 1, 2025 | 122.30 | 122.46 | 120.28 | 121.92 | 121.92 | -0.31% | 1,350,925 |
| Mar 31, 2025 | 122.04 | 124.32 | 121.48 | 122.30 | 122.30 | - | 1,480,334 |
| Mar 28, 2025 | 123.56 | 123.56 | 120.67 | 122.30 | 121.26 | 0.30% | 1,151,150 |
| Mar 27, 2025 | 122.54 | 123.83 | 121.83 | 121.94 | 120.90 | -0.22% | 643,661 |
| Mar 26, 2025 | 121.76 | 122.29 | 121.06 | 122.21 | 121.17 | 0.81% | 971,723 |
| Mar 25, 2025 | 123.00 | 123.11 | 120.33 | 121.23 | 120.20 | -0.33% | 745,574 |
| Mar 24, 2025 | 119.86 | 121.88 | 119.48 | 121.63 | 120.60 | 2.03% | 717,734 |
| Mar 21, 2025 | 119.53 | 119.83 | 117.41 | 119.21 | 118.20 | -0.70% | 1,697,207 |
| Mar 20, 2025 | 120.01 | 120.66 | 118.79 | 120.05 | 119.03 | 0.18% | 789,156 |
| Mar 19, 2025 | 119.67 | 120.78 | 118.50 | 119.84 | 118.82 | 0.21% | 1,051,030 |
| Mar 18, 2025 | 119.91 | 120.65 | 118.93 | 119.59 | 118.57 | -0.45% | 632,594 |
| Mar 17, 2025 | 117.57 | 120.44 | 117.57 | 120.13 | 119.11 | 1.73% | 705,861 |
| Mar 14, 2025 | 117.26 | 118.68 | 116.38 | 118.09 | 117.09 | 1.15% | 1,018,400 |
| Mar 13, 2025 | 118.68 | 119.20 | 116.11 | 116.75 | 115.76 | -1.39% | 898,004 |
| Mar 12, 2025 | 120.55 | 121.04 | 117.88 | 118.40 | 117.39 | -1.73% | 797,003 |
| Mar 11, 2025 | 122.21 | 122.32 | 119.45 | 120.48 | 119.45 | -1.27% | 938,973 |
| Mar 10, 2025 | 122.79 | 124.60 | 121.62 | 122.03 | 120.99 | 0.44% | 1,450,861 |
| Mar 7, 2025 | 122.34 | 123.49 | 120.93 | 121.49 | 120.46 | -0.27% | 731,214 |
| Mar 6, 2025 | 123.37 | 124.11 | 120.82 | 121.82 | 120.78 | -2.09% | 694,526 |
| Mar 5, 2025 | 121.67 | 124.61 | 121.52 | 124.42 | 123.36 | 0.96% | 1,589,010 |
| Mar 4, 2025 | 126.06 | 126.55 | 123.03 | 123.24 | 122.19 | -1.82% | 866,234 |
| Mar 3, 2025 | 123.86 | 126.01 | 123.56 | 125.53 | 124.46 | 1.18% | 1,129,963 |