Camden Property Trust Common Stock (CPT)

Last Price110.08

Change-0.64 (-0.58%)

NYSE · Last Trade: Jan 1st, 10:48 AM EST

Historical Prices For Camden Property Trust Common Stock (CPT)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	110.71	110.86	110.04	110.08	763,451	110.08
12/30/2025	110.01	110.86	109.36	110.72	927,654	110.72
12/29/2025	109.66	110.20	109.07	109.99	914,669	109.99
12/26/2025	108.29	109.27	108.02	109.26	701,705	109.26
12/24/2025	108.21	109.18	107.77	108.57	405,693	108.57
12/23/2025	108.78	108.78	107.06	107.80	1,051,509	107.80
12/22/2025	107.11	108.77	106.51	108.52	1,499,114	108.52
12/19/2025	107.68	108.10	106.98	107.28	3,025,156	107.28
12/18/2025	108.16	108.79	107.67	108.12	2,799,066	108.12
12/17/2025	104.53	108.06	104.53	107.79	2,225,784	107.79
12/16/2025	104.97	105.68	103.98	105.41	1,827,197	104.36
12/15/2025	104.75	105.00	103.40	104.65	2,086,678	103.61
12/12/2025	104.60	105.25	103.69	104.23	979,882	103.19
12/11/2025	103.40	104.51	102.95	104.17	867,191	103.13
12/10/2025	101.82	103.77	101.82	103.13	1,049,952	102.10
12/09/2025	103.10	103.79	101.58	101.69	1,031,684	100.68
12/08/2025	103.54	103.89	102.47	102.69	1,264,005	101.67
12/05/2025	104.00	105.01	103.46	103.88	764,310	102.84
12/04/2025	105.50	106.43	104.40	104.51	928,519	103.47
12/03/2025	106.13	106.77	105.31	105.56	939,513	104.51
12/02/2025	106.20	106.56	105.47	106.00	920,305	104.94
12/01/2025	105.97	106.97	105.71	106.06	626,064	105.00
11/28/2025	105.96	106.81	105.67	106.34	382,266	105.28
11/26/2025	105.76	106.98	105.76	106.03	830,378	104.97
11/25/2025	104.73	106.94	104.51	106.18	1,141,557	105.12
11/24/2025	104.98	105.25	104.08	104.64	8,285,352	103.60
11/21/2025	103.88	105.80	103.78	105.23	1,599,959	104.18
11/20/2025	102.78	104.31	102.75	103.76	1,492,544	102.73
11/19/2025	102.28	102.65	101.60	102.16	1,057,437	101.14
11/18/2025	102.20	102.57	101.47	102.03	1,160,747	101.01
11/17/2025	103.09	103.78	101.78	102.15	1,294,000	101.13
11/14/2025	102.10	102.81	101.26	102.66	1,363,769	101.64
11/13/2025	102.24	102.93	101.56	101.76	1,031,114	100.75
11/12/2025	103.06	103.64	102.23	102.69	1,402,249	101.67
11/11/2025	102.90	103.93	101.81	103.68	1,415,520	102.65
11/10/2025	101.30	102.46	101.04	102.40	1,295,444	101.38
11/07/2025	99.50	102.33	99.44	101.78	2,274,681	100.77
11/06/2025	101.24	101.89	99.25	99.29	2,245,718	98.30
11/05/2025	101.50	102.16	100.78	101.82	1,960,419	100.81
11/04/2025	98.92	101.47	98.90	101.40	2,318,708	100.39
11/03/2025	98.31	100.05	98.09	99.99	1,300,455	98.99
10/31/2025	99.26	100.53	98.78	99.48	1,067,440	98.49
10/30/2025	98.02	99.59	97.39	99.35	2,434,950	98.36
10/29/2025	100.67	100.80	97.17	97.58	2,364,475	96.61
10/28/2025	103.53	103.78	101.11	101.42	1,164,384	100.41
10/27/2025	104.79	104.92	103.52	104.16	838,611	103.12
10/24/2025	105.50	105.95	104.98	105.06	1,804,319	104.01
10/23/2025	104.45	105.16	103.30	104.98	1,249,426	103.93
10/22/2025	103.76	104.96	102.91	104.40	705,806	103.36
10/21/2025	103.43	104.30	102.81	103.42	546,524	102.39
10/20/2025	102.54	103.43	102.51	103.09	541,416	102.06
10/17/2025	101.97	103.01	101.70	102.40	897,964	101.38
10/16/2025	102.09	102.69	101.39	101.85	871,663	100.83
10/15/2025	102.06	103.47	101.23	101.70	926,983	100.69
10/14/2025	101.69	102.43	100.62	102.13	1,478,256	101.11
10/13/2025	101.56	102.28	101.39	101.81	1,112,539	100.80
10/10/2025	101.99	102.51	100.60	101.67	836,186	100.66
10/09/2025	103.38	103.73	101.64	101.94	842,599	100.92
10/08/2025	102.81	103.55	102.54	103.06	597,615	102.03
10/07/2025	103.00	104.13	102.36	103.37	778,256	102.34
10/06/2025	104.69	104.97	102.78	102.96	807,809	101.93
10/03/2025	104.78	105.30	104.14	104.20	769,166	103.16
10/02/2025	105.20	105.50	104.14	104.42	675,014	103.38
10/01/2025	106.62	107.11	105.09	105.59	980,362	104.54