Skip to main content
Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
105.93
+4.33 (4.26%)
At close: Apr 28, 2026, 4:00 PM EDT
105.50
-0.43 (-0.41%)
After-hours: Apr 28, 2026, 7:49 PM EDT

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026102.43106.16101.91105.93105.934.26%1,445,762
Apr 27, 2026101.76102.39101.10101.60101.60-0.15%1,049,077
Apr 24, 2026102.44102.92101.28101.75101.75-0.66%850,846
Apr 23, 2026100.72102.94100.72102.43102.430.94%737,846
Apr 22, 2026102.85103.00101.08101.48101.48-0.98%1,070,660
Apr 21, 2026104.53104.70102.39102.48102.48-2.18%907,133
Apr 20, 2026102.97104.95102.58104.76104.761.32%842,466
Apr 17, 2026100.52103.85100.52103.40103.403.21%1,268,849
Apr 16, 2026101.19101.9499.69100.18100.18-1.18%1,380,131
Apr 15, 2026101.68101.93100.46101.38101.38-0.39%950,728
Apr 14, 2026101.18102.13100.04101.78101.780.95%1,053,222
Apr 13, 2026101.62101.6299.73100.82100.82-1.11%818,310
Apr 10, 2026100.96102.34100.73101.95101.951.10%891,637
Apr 9, 2026101.82102.22100.50100.84100.84-1.40%1,270,129
Apr 8, 2026101.89102.71101.49102.27102.271.43%1,172,433
Apr 7, 2026101.08102.08100.46100.83100.83-0.26%1,372,470
Apr 6, 2026100.76102.01100.36101.09101.090.33%1,166,446
Apr 2, 202697.51100.9497.40100.76100.762.53%1,388,714
Apr 1, 202698.3198.9697.5598.2798.270.62%1,325,636
Mar 31, 202698.1698.6797.0497.6697.66-0.18%1,694,903
Mar 30, 202697.9198.8196.9597.8496.780.91%1,358,821
Mar 27, 202697.0697.9896.5396.9695.91-0.73%1,366,172
Mar 26, 202697.1498.5697.1497.6796.610.34%1,021,990
Mar 25, 202698.6298.6297.1397.3496.29-0.58%810,675
Mar 24, 202697.4498.7596.9797.9196.85-0.24%927,185
Mar 23, 202699.0099.6897.9998.1597.090.81%2,537,991
Mar 20, 202699.2499.8596.7197.3696.31-2.33%2,117,650
Mar 19, 2026101.63101.6398.9599.6898.60-0.67%982,641
Mar 18, 2026101.06101.37100.10100.3599.26-1.43%803,009
Mar 17, 2026100.89102.32100.89101.81100.711.02%827,892
Mar 16, 2026101.49101.94100.74100.7899.690.17%960,238
Mar 13, 2026103.17103.77100.39100.6199.52-1.11%721,938
Mar 12, 2026101.45102.94101.11101.74100.64-0.10%1,171,216
Mar 11, 2026102.78102.87100.68101.84100.74-1.71%815,270
Mar 10, 2026104.52104.90102.69103.61102.49-1.43%864,793
Mar 9, 2026105.28105.91103.11105.11103.97-1.33%1,044,961
Mar 6, 2026107.63107.92105.64106.53105.38-1.94%914,088
Mar 5, 2026107.78108.95107.74108.64107.46-0.10%637,124
Mar 4, 2026107.64108.88107.01108.75107.570.52%610,577
Mar 3, 2026108.19108.80106.79108.19107.02-1.00%873,364
Mar 2, 2026108.26109.48108.03109.28108.100.87%1,412,716
Feb 27, 2026109.50110.00107.73108.34107.17-1.72%1,098,669
Feb 26, 2026109.27110.90109.22110.24109.051.29%729,419
Feb 25, 2026108.75109.87107.76108.84107.660.08%821,255
Feb 24, 2026107.93109.00107.89108.75107.570.51%1,069,765
Feb 23, 2026107.87109.61107.40108.20107.030.93%1,209,591
Feb 20, 2026108.83109.16107.12107.20106.04-1.28%1,080,503
Feb 19, 2026107.80109.10107.12108.59107.410.02%696,523
Feb 18, 2026108.58109.12108.00108.57107.390.18%611,266
Feb 17, 2026109.44109.64107.13108.37107.20-0.15%1,127,840
Feb 13, 2026107.97109.35107.56108.53107.350.98%1,388,741
Feb 12, 2026111.88111.88105.98107.48106.32-2.96%1,786,930
Feb 11, 2026110.67112.50109.50110.76109.560.32%1,122,733
Feb 10, 2026107.85110.75107.46110.41109.212.35%936,098
Feb 9, 2026106.72108.13106.17107.88106.711.17%1,817,847
Feb 6, 2026107.13109.10105.08106.63105.470.06%2,418,949
Feb 5, 2026108.91108.91104.85106.57105.42-1.97%1,910,622
Feb 4, 2026107.59110.21106.79108.71107.531.67%1,561,096
Feb 3, 2026107.13108.26106.17106.92105.76-0.35%1,247,380
Feb 2, 2026108.96109.37107.26107.30106.14-1.60%1,607,927
Jan 30, 2026108.15109.55107.26109.05107.870.05%1,470,753
Jan 29, 2026107.97109.02106.86109.00107.821.66%2,103,551
Jan 28, 2026109.37109.42106.62107.22106.06-1.56%1,014,880
Jan 27, 2026107.88109.23107.86108.92107.740.83%1,233,127
Jan 26, 2026108.06108.32107.12108.02106.850.15%1,044,818
Jan 23, 2026106.12107.88106.12107.86106.691.31%711,873
Jan 22, 2026107.31109.18106.32106.47105.32-1.81%1,153,142
Jan 21, 2026107.50108.70107.31108.43107.261.10%784,517
Jan 20, 2026108.60108.89106.83107.25106.09-2.05%1,077,826
Jan 16, 2026107.36110.14107.08109.50108.311.06%802,862
Jan 15, 2026108.68108.93107.51108.35107.180.47%1,180,282
Jan 14, 2026107.66108.93107.23107.84106.670.22%1,571,807
Jan 13, 2026107.57108.16105.69107.60106.430.20%2,238,980
Jan 12, 2026109.01109.21106.66107.38106.22-1.31%1,334,039
Jan 9, 2026111.22111.61108.41108.80107.62-2.31%2,005,002
Jan 8, 2026107.89111.58107.40111.37110.162.90%1,607,827
Jan 7, 2026110.89111.33108.16108.23107.06-1.89%2,212,723
Jan 6, 2026108.13110.60108.13110.31109.111.11%1,121,532
Jan 5, 2026109.99110.92109.00109.10107.92-0.97%1,433,959
Jan 2, 2026109.62110.70108.85110.17108.980.08%1,081,799
Dec 31, 2025110.71110.86110.04110.08108.89-0.58%763,651
Dec 30, 2025110.01110.86109.37110.72109.520.66%927,654
Dec 29, 2025109.66110.20109.07109.99108.800.67%914,699
Dec 26, 2025108.29109.27108.02109.26108.080.64%701,705
Dec 24, 2025108.21109.18107.77108.57107.390.71%405,693
Dec 23, 2025108.78108.78107.06107.80106.63-0.66%1,051,509
Dec 22, 2025107.11108.77106.51108.52107.341.16%1,499,114
Dec 19, 2025107.68108.10106.98107.28106.12-0.78%3,025,156
Dec 18, 2025108.16108.79107.67108.12106.950.31%2,830,015
Dec 17, 2025104.53108.06104.53107.79106.622.26%2,204,659
Dec 16, 2025104.97105.68103.98105.41103.230.73%1,827,200
Dec 15, 2025104.75105.00103.40104.65102.490.40%2,086,734
Dec 12, 2025104.60105.25103.70104.23102.070.06%979,882
Dec 11, 2025103.40104.51102.96104.17102.021.01%867,191
Dec 10, 2025101.82103.77101.82103.13101.001.42%1,049,952
Dec 9, 2025103.10103.79101.59101.6999.59-0.97%1,031,684
Dec 8, 2025103.54103.89102.47102.69100.57-1.15%1,264,005
Dec 5, 2025104.00105.01103.46103.88101.73-0.60%764,310
Dec 4, 2025105.50106.43104.40104.51102.35-0.99%928,524
Dec 3, 2025106.13106.77105.31105.56103.38-0.42%939,513