Skip to main content
Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
103.88
-0.63 (-0.60%)
At close: Dec 5, 2025, 4:00 PM EST
103.10
-0.78 (-0.75%)
After-hours: Dec 5, 2025, 7:40 PM EST

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025104.00105.01103.46103.88103.88-0.60%763,395
Dec 4, 2025105.50106.43104.40104.51104.51-0.99%928,519
Dec 3, 2025106.13106.77105.31105.56105.56-0.42%939,511
Dec 2, 2025106.20106.56105.47106.00106.00-0.06%920,305
Dec 1, 2025105.97106.97105.71106.06106.06-0.26%626,064
Nov 28, 2025105.96106.82105.68106.34106.340.29%382,263
Nov 26, 2025105.76106.98105.76106.03106.03-0.14%828,967
Nov 25, 2025104.73106.94104.51106.18106.181.47%1,141,556
Nov 24, 2025104.98105.25104.08104.64104.64-0.56%8,215,634
Nov 21, 2025103.88105.80103.78105.23105.231.42%1,297,633
Nov 20, 2025102.78104.32102.75103.76103.761.57%1,492,546
Nov 19, 2025102.28102.65101.60102.16102.160.13%1,057,438
Nov 18, 2025102.20102.57101.47102.03102.03-0.12%1,160,747
Nov 17, 2025103.09103.78101.78102.15102.15-0.50%1,294,000
Nov 14, 2025102.10102.81101.26102.66102.660.88%1,363,769
Nov 13, 2025102.24102.93101.56101.76101.76-0.91%1,031,114
Nov 12, 2025103.06103.64102.23102.69102.69-0.95%1,402,254
Nov 11, 2025102.90103.93101.81103.68103.681.25%1,415,520
Nov 10, 2025101.30102.46101.04102.40102.400.61%1,295,444
Nov 7, 202599.50102.3399.44101.78101.782.51%2,274,681
Nov 6, 2025101.24101.8999.2599.2999.29-2.48%2,260,781
Nov 5, 2025101.50102.16100.78101.82101.820.41%1,960,419
Nov 4, 202598.92101.4798.90101.40101.401.41%2,318,711
Nov 3, 202598.31100.0597.8899.9999.990.51%1,300,455
Oct 31, 202599.26100.5398.7899.4899.480.13%1,067,440
Oct 30, 202598.0299.5997.3999.3599.351.81%2,434,975
Oct 29, 2025100.67100.8097.1797.5897.58-3.79%2,364,475
Oct 28, 2025103.53103.78101.11101.42101.42-2.63%1,164,384
Oct 27, 2025104.79104.93103.52104.16104.16-0.86%838,613
Oct 24, 2025105.50105.96104.99105.06105.060.08%1,804,319
Oct 23, 2025104.45105.16103.30104.98104.980.56%1,249,426
Oct 22, 2025103.76104.96102.91104.40104.400.95%705,806
Oct 21, 2025103.43104.30102.81103.42103.420.32%546,524
Oct 20, 2025102.54103.43102.51103.09103.090.67%541,416
Oct 17, 2025101.97103.01101.70102.40102.400.54%897,964
Oct 16, 2025102.09102.69101.40101.85101.850.15%871,663
Oct 15, 2025102.06103.47101.23101.70101.70-0.42%926,983
Oct 14, 2025101.69102.43100.62102.13102.130.31%1,478,346
Oct 13, 2025101.56102.28101.40101.81101.810.14%1,112,539
Oct 10, 2025101.99102.51100.60101.67101.67-0.26%836,186
Oct 9, 2025103.38103.73101.64101.94101.94-1.09%842,599
Oct 8, 2025102.81103.55102.54103.06103.06-0.30%597,615
Oct 7, 2025103.00104.13102.36103.37103.370.40%778,256
Oct 6, 2025104.69104.97102.78102.96102.96-1.19%807,808
Oct 3, 2025104.78105.30104.14104.20104.20-0.21%769,166
Oct 2, 2025105.20105.50104.14104.42104.42-1.11%675,015
Oct 1, 2025106.62107.11105.09105.59105.59-1.11%980,362
Sep 30, 2025105.69106.82105.02106.78106.780.22%969,377
Sep 29, 2025106.70106.77105.96106.55105.50-0.42%762,046
Sep 26, 2025106.72107.64106.15107.00105.950.90%790,905
Sep 25, 2025107.48107.84105.89106.05105.00-1.07%785,451
Sep 24, 2025108.13108.57107.02107.20106.14-0.78%676,867
Sep 23, 2025108.27108.60107.36108.04106.98-0.13%762,362
Sep 22, 2025107.86108.38106.94108.18107.110.21%687,151
Sep 19, 2025107.30108.83106.91107.95106.890.59%1,770,844
Sep 18, 2025106.31107.75106.24107.32106.260.80%913,644
Sep 17, 2025106.46108.58106.18106.47105.42-0.61%1,182,086
Sep 16, 2025108.54108.95106.90107.12106.06-1.15%935,659
Sep 15, 2025109.83109.91108.14108.37107.30-1.04%756,869
Sep 12, 2025110.72110.79109.24109.51108.43-1.13%514,761
Sep 11, 2025108.85110.99108.85110.76109.671.75%607,366
Sep 10, 2025111.42112.26108.66108.85107.78-2.49%1,091,571
Sep 9, 2025109.86111.80109.86111.63110.530.64%1,062,131
Sep 8, 2025110.00111.00110.00110.92109.83-0.40%651,230
Sep 5, 2025111.00112.27110.76111.36110.260.92%995,352
Sep 4, 2025109.91110.48109.17110.34109.250.85%644,197
Sep 3, 2025107.95109.52107.95109.41108.330.76%774,659
Sep 2, 2025111.06111.43108.37108.58107.51-3.04%890,638
Aug 29, 2025110.71112.20110.05111.98110.881.12%714,411
Aug 28, 2025110.71110.84109.63110.74109.650.16%604,190
Aug 27, 2025109.51110.88109.22110.56109.471.25%705,278
Aug 26, 2025109.50109.99108.86109.20108.120.30%1,549,854
Aug 25, 2025109.39109.66108.36108.87107.80-0.52%581,719
Aug 22, 2025108.92110.00108.54109.44108.361.31%864,766
Aug 21, 2025107.94108.80107.46108.02106.96-0.38%577,705
Aug 20, 2025108.96109.45108.00108.43107.360.14%877,481
Aug 19, 2025106.47108.32106.44108.28107.212.37%988,462
Aug 18, 2025107.09107.32105.76105.77104.73-0.98%1,086,806
Aug 15, 2025106.35107.24105.82106.82105.770.75%789,526
Aug 14, 2025105.96106.47105.29106.02104.98-0.92%892,691
Aug 13, 2025105.09107.16104.34107.00105.952.05%1,113,404
Aug 12, 2025104.02104.92103.38104.85103.820.77%787,014
Aug 11, 2025105.50105.65104.01104.05103.02-1.39%782,692
Aug 8, 2025107.15107.25105.28105.52104.48-1.36%646,339
Aug 7, 2025106.86107.44106.15106.97105.920.47%753,585
Aug 6, 2025107.86108.33106.18106.47105.42-1.11%1,020,652
Aug 5, 2025106.23107.97105.54107.67106.611.80%1,549,806
Aug 4, 2025107.15107.71105.63105.77104.73-1.10%847,807
Aug 1, 2025110.42110.57106.47106.95105.90-2.06%2,037,602
Jul 31, 2025111.32112.26108.64109.20108.12-2.60%1,855,914
Jul 30, 2025114.27114.39111.26112.12111.02-2.27%1,162,377
Jul 29, 2025112.89114.84112.20114.72113.592.22%962,324
Jul 28, 2025113.49113.56112.17112.23111.12-1.15%712,692
Jul 25, 2025113.76114.72112.60113.54112.42-0.05%804,699
Jul 24, 2025115.23115.23113.55113.60112.48-1.39%874,783
Jul 23, 2025115.73115.91114.56115.20114.06-0.42%841,704
Jul 22, 2025113.41115.83113.20115.69114.552.16%525,208
Jul 21, 2025114.16115.55113.13113.24112.12-0.61%693,118
Jul 18, 2025114.15114.94113.54113.93112.81-0.19%654,902
Jul 17, 2025114.44114.98113.65114.15113.030.04%619,313