Camden Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	104.00	105.01	103.46	103.88	103.88	-0.60%	763,395
Dec 4, 2025	105.50	106.43	104.40	104.51	104.51	-0.99%	928,519
Dec 3, 2025	106.13	106.77	105.31	105.56	105.56	-0.42%	939,511
Dec 2, 2025	106.20	106.56	105.47	106.00	106.00	-0.06%	920,305
Dec 1, 2025	105.97	106.97	105.71	106.06	106.06	-0.26%	626,064
Nov 28, 2025	105.96	106.82	105.68	106.34	106.34	0.29%	382,263
Nov 26, 2025	105.76	106.98	105.76	106.03	106.03	-0.14%	828,967
Nov 25, 2025	104.73	106.94	104.51	106.18	106.18	1.47%	1,141,556
Nov 24, 2025	104.98	105.25	104.08	104.64	104.64	-0.56%	8,215,634
Nov 21, 2025	103.88	105.80	103.78	105.23	105.23	1.42%	1,297,633
Nov 20, 2025	102.78	104.32	102.75	103.76	103.76	1.57%	1,492,546
Nov 19, 2025	102.28	102.65	101.60	102.16	102.16	0.13%	1,057,438
Nov 18, 2025	102.20	102.57	101.47	102.03	102.03	-0.12%	1,160,747
Nov 17, 2025	103.09	103.78	101.78	102.15	102.15	-0.50%	1,294,000
Nov 14, 2025	102.10	102.81	101.26	102.66	102.66	0.88%	1,363,769
Nov 13, 2025	102.24	102.93	101.56	101.76	101.76	-0.91%	1,031,114
Nov 12, 2025	103.06	103.64	102.23	102.69	102.69	-0.95%	1,402,254
Nov 11, 2025	102.90	103.93	101.81	103.68	103.68	1.25%	1,415,520
Nov 10, 2025	101.30	102.46	101.04	102.40	102.40	0.61%	1,295,444
Nov 7, 2025	99.50	102.33	99.44	101.78	101.78	2.51%	2,274,681
Nov 6, 2025	101.24	101.89	99.25	99.29	99.29	-2.48%	2,260,781
Nov 5, 2025	101.50	102.16	100.78	101.82	101.82	0.41%	1,960,419
Nov 4, 2025	98.92	101.47	98.90	101.40	101.40	1.41%	2,318,711
Nov 3, 2025	98.31	100.05	97.88	99.99	99.99	0.51%	1,300,455
Oct 31, 2025	99.26	100.53	98.78	99.48	99.48	0.13%	1,067,440
Oct 30, 2025	98.02	99.59	97.39	99.35	99.35	1.81%	2,434,975
Oct 29, 2025	100.67	100.80	97.17	97.58	97.58	-3.79%	2,364,475
Oct 28, 2025	103.53	103.78	101.11	101.42	101.42	-2.63%	1,164,384
Oct 27, 2025	104.79	104.93	103.52	104.16	104.16	-0.86%	838,613
Oct 24, 2025	105.50	105.96	104.99	105.06	105.06	0.08%	1,804,319
Oct 23, 2025	104.45	105.16	103.30	104.98	104.98	0.56%	1,249,426
Oct 22, 2025	103.76	104.96	102.91	104.40	104.40	0.95%	705,806
Oct 21, 2025	103.43	104.30	102.81	103.42	103.42	0.32%	546,524
Oct 20, 2025	102.54	103.43	102.51	103.09	103.09	0.67%	541,416
Oct 17, 2025	101.97	103.01	101.70	102.40	102.40	0.54%	897,964
Oct 16, 2025	102.09	102.69	101.40	101.85	101.85	0.15%	871,663
Oct 15, 2025	102.06	103.47	101.23	101.70	101.70	-0.42%	926,983
Oct 14, 2025	101.69	102.43	100.62	102.13	102.13	0.31%	1,478,346
Oct 13, 2025	101.56	102.28	101.40	101.81	101.81	0.14%	1,112,539
Oct 10, 2025	101.99	102.51	100.60	101.67	101.67	-0.26%	836,186
Oct 9, 2025	103.38	103.73	101.64	101.94	101.94	-1.09%	842,599
Oct 8, 2025	102.81	103.55	102.54	103.06	103.06	-0.30%	597,615
Oct 7, 2025	103.00	104.13	102.36	103.37	103.37	0.40%	778,256
Oct 6, 2025	104.69	104.97	102.78	102.96	102.96	-1.19%	807,808
Oct 3, 2025	104.78	105.30	104.14	104.20	104.20	-0.21%	769,166
Oct 2, 2025	105.20	105.50	104.14	104.42	104.42	-1.11%	675,015
Oct 1, 2025	106.62	107.11	105.09	105.59	105.59	-1.11%	980,362
Sep 30, 2025	105.69	106.82	105.02	106.78	106.78	0.22%	969,377
Sep 29, 2025	106.70	106.77	105.96	106.55	105.50	-0.42%	762,046
Sep 26, 2025	106.72	107.64	106.15	107.00	105.95	0.90%	790,905