Skip to main content
Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
106.17
-2.47 (-2.27%)
Mar 6, 2026, 12:57 PM EST - Market open

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026107.63107.92105.64106.08--2.36%181,701
Mar 5, 2026107.78108.95107.74108.64108.64-0.10%582,940
Mar 4, 2026107.64108.88107.01108.75108.750.52%553,457
Mar 3, 2026108.19108.80106.79108.19108.19-1.00%847,009
Mar 2, 2026108.26109.48108.03109.28109.280.87%1,206,948
Feb 27, 2026109.50110.00107.73108.34108.34-1.72%987,934
Feb 26, 2026109.27110.90109.22110.24110.241.29%728,898
Feb 25, 2026108.75109.87107.76108.84108.840.08%803,229
Feb 24, 2026107.93109.00107.89108.75108.750.51%957,457
Feb 23, 2026107.87109.61107.40108.20108.200.93%1,178,699
Feb 20, 2026108.83109.16107.12107.20107.20-1.28%1,078,554
Feb 19, 2026107.80109.10107.12108.59108.590.02%643,780
Feb 18, 2026108.58109.12108.00108.57108.570.18%607,724
Feb 17, 2026109.44109.64107.13108.37108.37-0.15%956,131
Feb 13, 2026107.97109.35107.56108.53108.530.98%1,388,293
Feb 12, 2026111.88111.88105.98107.48107.48-2.96%1,635,881
Feb 11, 2026110.67112.50109.50110.76110.760.32%1,122,701
Feb 10, 2026107.85110.75107.46110.41110.412.35%936,088
Feb 9, 2026106.72108.13106.17107.88107.881.17%1,817,783
Feb 6, 2026107.13109.10105.08106.63106.630.06%2,302,666
Feb 5, 2026108.91108.91104.85106.57106.57-1.97%1,910,191
Feb 4, 2026107.59110.21106.79108.71108.711.67%1,556,117
Feb 3, 2026107.13108.26106.17106.92106.92-0.35%1,104,074
Feb 2, 2026108.96109.37107.26107.30107.30-1.60%1,607,801
Jan 30, 2026108.15109.55107.26109.05109.050.05%1,395,444
Jan 29, 2026107.97109.02106.86109.00109.001.66%2,057,111
Jan 28, 2026109.37109.42106.62107.22107.22-1.56%988,457
Jan 27, 2026107.88109.23107.86108.92108.920.83%1,117,005
Jan 26, 2026108.06108.32107.12108.02108.020.15%944,901
Jan 23, 2026106.12107.88106.12107.86107.861.31%709,583
Jan 22, 2026107.31109.18106.32106.47106.47-1.81%1,073,850
Jan 21, 2026107.50108.70107.31108.43108.431.10%784,500
Jan 20, 2026108.60108.89106.83107.25107.25-2.05%1,026,738
Jan 16, 2026107.36110.14107.08109.50109.501.06%793,567
Jan 15, 2026108.68108.93107.51108.35108.350.47%1,180,245
Jan 14, 2026107.66108.93107.23107.84107.840.22%985,484
Jan 13, 2026107.57108.16105.69107.60107.600.20%2,225,800
Jan 12, 2026109.01109.21106.66107.38107.38-1.31%1,315,719
Jan 9, 2026111.22111.61108.41108.80108.80-2.31%1,925,779
Jan 8, 2026107.89111.58107.40111.37111.372.90%1,607,780
Jan 7, 2026110.89111.33108.16108.23108.23-1.89%2,074,540
Jan 6, 2026108.13110.60108.13110.31110.311.11%1,078,691
Jan 5, 2026109.99110.92109.00109.10109.10-0.97%1,360,585
Jan 2, 2026109.62110.70108.85110.17110.170.08%1,081,708
Dec 31, 2025110.71110.86110.04110.08110.08-0.58%763,424
Dec 30, 2025110.01110.86109.37110.72110.720.66%927,627
Dec 29, 2025109.66110.20109.07109.99109.990.67%914,669
Dec 26, 2025108.29109.27108.02109.26109.260.64%701,705
Dec 24, 2025108.21109.18107.77108.57108.570.71%405,687
Dec 23, 2025108.78108.78107.06107.80107.80-0.66%1,051,508
Dec 22, 2025107.11108.77106.51108.52108.521.16%1,387,102
Dec 19, 2025107.68108.10106.98107.28107.28-0.78%3,023,656
Dec 18, 2025108.16108.79107.67108.12108.120.31%2,830,007
Dec 17, 2025104.53108.06104.53107.79107.792.26%2,204,659
Dec 16, 2025104.97105.68103.98105.41104.360.73%1,827,200
Dec 15, 2025104.75105.00103.40104.65103.610.40%2,086,734
Dec 12, 2025104.60105.25103.70104.23103.190.06%979,882
Dec 11, 2025103.40104.51102.96104.17103.131.01%867,191
Dec 10, 2025101.82103.77101.82103.13102.101.42%1,049,952
Dec 9, 2025103.10103.79101.59101.69100.68-0.97%1,031,684
Dec 8, 2025103.54103.89102.47102.69101.67-1.15%1,264,005
Dec 5, 2025104.00105.01103.46103.88102.85-0.60%764,310
Dec 4, 2025105.50106.43104.40104.51103.47-0.99%928,524
Dec 3, 2025106.13106.77105.31105.56104.51-0.42%939,513
Dec 2, 2025106.20106.56105.47106.00104.94-0.06%920,305
Dec 1, 2025105.97106.97105.71106.06105.00-0.26%626,064
Nov 28, 2025105.96106.82105.68106.34105.280.29%382,266
Nov 26, 2025105.76106.98105.76106.03104.97-0.14%830,378
Nov 25, 2025104.73106.94104.51106.18105.121.47%1,141,557
Nov 24, 2025104.98105.25104.08104.64103.60-0.56%8,295,857
Nov 21, 2025103.88105.80103.78105.23104.181.42%1,599,959
Nov 20, 2025102.78104.32102.75103.76102.731.57%1,492,547
Nov 19, 2025102.28102.65101.60102.16101.140.13%1,057,438
Nov 18, 2025102.20102.57101.47102.03101.01-0.12%1,160,747
Nov 17, 2025103.09103.78101.78102.15101.13-0.50%1,294,000
Nov 14, 2025102.10102.81101.26102.66101.640.88%1,363,769
Nov 13, 2025102.24102.93101.56101.76100.75-0.91%1,031,114
Nov 12, 2025103.06103.64102.23102.69101.67-0.95%1,402,254
Nov 11, 2025102.90103.93101.81103.68102.651.25%1,415,520
Nov 10, 2025101.30102.46101.04102.40101.380.61%1,295,444
Nov 7, 202599.50102.3399.44101.78100.772.51%2,274,681
Nov 6, 2025101.24101.8999.2599.2998.30-2.48%2,260,781
Nov 5, 2025101.50102.16100.78101.82100.810.41%1,960,419
Nov 4, 202598.92101.4798.90101.40100.391.41%2,318,711
Nov 3, 202598.31100.0597.8899.9998.990.51%1,300,455
Oct 31, 202599.26100.5398.7899.4898.490.13%1,067,440
Oct 30, 202598.0299.5997.3999.3598.361.81%2,434,975
Oct 29, 2025100.67100.8097.1797.5896.61-3.79%2,364,475
Oct 28, 2025103.53103.78101.11101.42100.41-2.63%1,164,384
Oct 27, 2025104.79104.93103.52104.16103.12-0.86%838,613
Oct 24, 2025105.50105.96104.99105.06104.010.08%1,804,319
Oct 23, 2025104.45105.16103.30104.98103.930.56%1,249,426
Oct 22, 2025103.76104.96102.91104.40103.360.95%705,806
Oct 21, 2025103.43104.30102.81103.42102.390.32%546,524
Oct 20, 2025102.54103.43102.51103.09102.060.67%541,416
Oct 17, 2025101.97103.01101.70102.40101.380.54%897,964
Oct 16, 2025102.09102.69101.40101.85100.840.15%871,663
Oct 15, 2025102.06103.47101.23101.70100.69-0.42%926,983
Oct 14, 2025101.69102.43100.62102.13101.110.31%1,478,346
Oct 13, 2025101.56102.28101.40101.81100.800.14%1,112,539