Camden Property Trust Common Stock (CPT)

Last Price115.66

Change+1.17 (1.02%)

NYSE· Last Trade: Jul 1st, 5:15 PM EDT

Historical Prices For Camden Property Trust Common Stock (CPT)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	114.76	115.63	113.88	114.49	847,018	114.49
6/29/2026	115.96	116.75	115.38	116.74	745,617	115.68
6/26/2026	114.31	116.37	114.23	116.31	1,370,413	115.25
6/25/2026	111.49	113.83	111.49	113.59	938,937	112.56
6/24/2026	110.54	111.95	110.27	111.26	876,747	110.25
6/23/2026	109.76	110.62	109.14	110.50	938,180	109.50
6/22/2026	109.98	109.98	107.97	108.98	1,182,356	107.99
6/18/2026	111.26	111.26	108.90	108.99	2,828,916	108.00
6/17/2026	112.19	112.45	108.54	109.35	1,616,206	108.36
6/16/2026	113.49	114.39	111.56	112.36	1,308,827	111.34
6/15/2026	114.67	115.47	113.25	113.50	1,221,290	112.47
6/12/2026	114.66	116.16	114.39	114.98	988,971	113.94
6/11/2026	115.31	116.59	113.95	114.44	1,091,537	113.40
6/10/2026	114.66	116.57	114.29	115.31	1,030,187	114.26
6/09/2026	113.43	115.53	112.82	115.40	1,785,137	114.35
6/08/2026	112.71	113.73	112.12	112.97	1,998,281	111.94
6/05/2026	111.60	113.57	111.15	112.60	1,606,850	111.58
6/04/2026	110.00	112.04	108.94	112.01	1,345,688	110.99
6/03/2026	105.73	109.35	105.63	108.89	1,042,767	107.90
6/02/2026	106.25	106.46	104.97	106.10	1,119,758	105.14
6/01/2026	106.00	108.15	105.75	106.08	1,007,304	105.12
5/29/2026	0.01	107.89	106.03	106.56	1,696,425	105.59
5/28/2026	108.07	108.80	107.47	108.02	819,033	107.04
5/27/2026	108.01	109.11	107.87	108.09	1,228,689	107.11
5/26/2026	108.10	108.48	107.01	107.74	855,124	106.76
5/22/2026	106.46	108.00	105.95	107.47	1,251,785	106.49
5/21/2026	106.01	106.56	104.08	106.17	754,740	105.21
5/20/2026	105.32	107.28	104.51	106.29	1,129,696	105.33
5/19/2026	104.50	105.40	103.70	105.06	1,354,790	104.11
5/18/2026	102.94	104.73	102.78	104.61	834,403	103.66
5/15/2026	104.21	104.64	102.51	102.59	1,694,254	101.66
5/14/2026	104.70	104.98	103.33	103.99	1,385,761	103.05
5/13/2026	104.60	105.54	104.03	105.35	710,649	104.39
5/12/2026	105.38	105.48	104.00	105.23	756,022	104.28
5/11/2026	104.65	105.45	104.13	104.92	1,047,599	103.97
5/08/2026	104.06	104.50	103.08	103.77	1,084,885	102.83
5/07/2026	104.08	105.07	103.91	104.07	2,001,120	103.13
5/06/2026	105.08	105.88	104.55	104.81	1,501,197	103.86
5/05/2026	104.41	105.76	103.69	104.73	900,012	103.78
5/04/2026	103.93	106.04	103.53	104.38	834,786	103.43
5/01/2026	106.06	106.31	102.80	104.45	1,791,956	103.50
4/30/2026	106.04	106.48	104.48	105.02	1,396,251	104.07
4/29/2026	105.54	106.90	105.02	105.32	1,544,669	104.36
4/28/2026	102.43	106.16	101.91	105.93	1,455,286	104.97
4/27/2026	101.76	102.39	101.10	101.60	1,049,226	100.68
4/24/2026	102.44	102.92	101.28	101.75	859,282	100.83
4/23/2026	100.72	102.94	100.72	102.43	737,851	101.50
4/22/2026	102.85	103.00	101.08	101.48	1,110,201	100.56
4/21/2026	104.53	104.70	102.39	102.48	946,758	101.55
4/20/2026	102.97	104.95	102.58	104.76	945,030	103.81
4/17/2026	100.52	103.85	100.52	103.40	1,372,003	102.46
4/16/2026	101.19	101.94	99.69	100.18	1,380,144	99.27
4/15/2026	101.68	101.92	100.46	101.38	951,081	100.46
4/14/2026	101.18	102.13	100.04	101.78	1,053,888	100.86
4/13/2026	101.62	101.62	99.73	100.82	838,886	99.90
4/10/2026	100.96	102.33	100.73	101.95	928,821	101.02
4/09/2026	101.82	102.22	100.50	100.84	1,277,761	99.92
4/08/2026	101.89	102.71	101.49	102.27	1,298,676	101.34
4/07/2026	101.08	102.08	100.46	100.83	1,377,747	99.91
4/06/2026	100.76	102.01	100.36	101.09	1,169,291	100.17
4/02/2026	97.51	100.94	97.40	100.76	1,414,499	99.85