Skip to main content
Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
116.31
+2.72 (2.39%)
At close: Jun 26, 2026, 4:00 PM EDT
117.00
+0.69 (0.59%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026114.31116.37114.23116.31116.312.39%1,316,934
Jun 25, 2026111.49113.83111.49113.59113.592.09%909,016
Jun 24, 2026110.54111.95110.27111.26111.260.69%864,553
Jun 23, 2026109.76110.62109.14110.50110.501.39%925,872
Jun 22, 2026109.98109.98107.97108.98108.98-0.01%1,176,473
Jun 18, 2026111.26111.26108.90108.99108.99-0.33%2,804,184
Jun 17, 2026112.19112.45108.54109.35109.35-2.68%1,445,909
Jun 16, 2026113.49114.39111.56112.36112.36-1.00%1,301,474
Jun 15, 2026114.67115.48113.25113.50113.50-1.29%1,119,048
Jun 12, 2026114.66116.16114.39114.98114.980.47%988,928
Jun 11, 2026115.31116.59113.95114.44114.44-0.75%1,091,528
Jun 10, 2026114.66116.57114.29115.31115.31-0.08%1,010,343
Jun 9, 2026113.43115.53112.82115.40115.402.15%1,607,168
Jun 8, 2026112.71113.73112.12112.97112.970.33%1,943,027
Jun 5, 2026111.60113.57111.15112.60112.600.53%1,606,521
Jun 4, 2026110.00112.04108.94112.01112.012.87%1,332,539
Jun 3, 2026105.73109.35105.63108.89108.892.63%1,032,025
Jun 2, 2026106.25106.46104.98106.10106.100.02%1,111,323
Jun 1, 2026106.00108.15105.75106.08106.08-0.45%1,007,303
May 29, 2026107.60107.90106.03106.56106.56-1.35%1,690,991
May 28, 2026108.07108.80107.47108.02108.02-0.06%817,622
May 27, 2026108.01109.11107.87108.09108.090.32%1,228,552
May 26, 2026108.10108.48107.01107.74107.740.25%855,124
May 22, 2026106.46108.00105.95107.47107.471.22%1,248,735
May 21, 2026106.01106.56104.09106.17106.17-0.11%750,761
May 20, 2026105.32107.29104.51106.29106.291.17%1,128,523
May 19, 2026104.50105.40103.70105.06105.060.43%1,351,323
May 18, 2026102.94104.73102.78104.61104.611.97%818,276
May 15, 2026104.21104.64102.51102.59102.59-1.35%1,694,254
May 14, 2026104.70104.98103.33103.99103.99-1.29%1,385,760
May 13, 2026104.60105.54104.03105.35105.350.11%710,653
May 12, 2026105.38105.48104.00105.23105.230.30%756,022
May 11, 2026104.65105.45104.13104.92104.921.11%1,047,598
May 8, 2026104.06104.51103.08103.77103.77-0.29%1,084,884
May 7, 2026104.08105.07103.91104.07104.07-0.71%2,001,120
May 6, 2026105.08105.88104.55104.81104.810.08%1,501,196
May 5, 2026104.41105.76103.69104.73104.730.34%900,012
May 4, 2026103.93106.04103.53104.38104.38-0.07%834,785
May 1, 2026106.06106.31102.80104.45104.45-0.54%1,791,955
Apr 30, 2026106.05106.48104.48105.02105.02-0.28%1,396,250
Apr 29, 2026105.54106.90105.02105.32105.32-0.58%1,544,668
Apr 28, 2026102.43106.16101.91105.93105.934.26%1,455,291
Apr 27, 2026101.76102.39101.10101.60101.60-0.15%1,049,226
Apr 24, 2026102.44102.92101.28101.75101.75-0.66%859,281
Apr 23, 2026100.72102.94100.72102.43102.430.94%737,851
Apr 22, 2026102.85103.00101.08101.48101.48-0.98%1,110,201
Apr 21, 2026104.53104.70102.39102.48102.48-2.18%946,757
Apr 20, 2026102.97104.95102.58104.76104.761.32%945,029
Apr 17, 2026100.52103.85100.52103.40103.403.21%1,372,003
Apr 16, 2026101.19101.9499.69100.18100.18-1.18%1,380,144
Apr 15, 2026101.68101.93100.46101.38101.38-0.39%951,081
Apr 14, 2026101.18102.13100.04101.78101.780.95%1,053,887
Apr 13, 2026101.62101.6299.73100.82100.82-1.11%838,885
Apr 10, 2026100.96102.34100.73101.95101.951.10%928,820
Apr 9, 2026101.82102.22100.50100.84100.84-1.40%1,277,760
Apr 8, 2026101.89102.71101.49102.27102.271.43%1,298,675
Apr 7, 2026101.08102.08100.46100.83100.83-0.26%1,377,768
Apr 6, 2026100.76102.01100.36101.09101.090.33%1,169,294
Apr 2, 202697.51100.9497.40100.76100.762.53%1,414,499
Apr 1, 202698.3198.9697.5598.2798.270.62%1,475,653
Mar 31, 202698.1698.6797.0497.6697.660.91%1,695,095
Mar 30, 202697.9198.8196.9597.8496.780.91%1,361,260
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