Camden Property Trust - CPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.83	107.2	107.2	109.16	107.12	1.08M
February 19, 2026	107.8	108.59	108.59	109.1	107.12	696,523
February 18, 2026	108.58	108.57	108.57	109.12	108	611,300
February 17, 2026	109.44	108.37	108.37	109.64	107.13	1.13M
February 13, 2026	107.97	108.53	108.53	109.35	107.56	1.39M
February 12, 2026	111.88	107.48	107.48	111.88	105.98	1.79M
February 11, 2026	110.67	110.76	110.76	112.5	109.5	1.12M
February 10, 2026	107.85	110.41	110.41	110.75	107.46	936,100
February 09, 2026	106.72	107.88	107.88	108.13	106.17	1.82M
February 06, 2026	107.13	106.63	106.63	109.1	105.08	2.42M
February 05, 2026	108.91	106.57	106.57	108.91	104.85	1.91M
February 04, 2026	107.59	108.71	108.71	110.21	106.79	1.56M
February 03, 2026	107.13	106.92	106.92	108.26	106.17	1.25M
February 02, 2026	108.96	107.3	107.3	109.37	107.26	1.61M
January 30, 2026	108.15	109.05	109.05	109.55	107.26	1.47M
January 29, 2026	107.97	109	109	109.02	106.86	2.1M
January 28, 2026	109.37	107.22	107.22	109.42	106.62	988,474
January 27, 2026	107.88	108.92	108.92	109.23	107.86	1.23M
January 26, 2026	108.06	108.02	108.02	108.32	107.12	1.04M
January 23, 2026	106.12	107.86	107.86	107.88	106.12	711,900
January 22, 2026	107.31	106.47	106.47	109.18	106.32	1.15M
January 21, 2026	107.5	108.43	108.43	108.7	107.31	784,517
January 20, 2026	108.6	107.25	107.25	108.89	106.83	1.08M
January 16, 2026	107.36	109.55	109.55	110.08	107.08	546,547
January 15, 2026	108.68	108.35	108.35	108.93	107.51	1.18M
January 14, 2026	107.66	107.84	107.84	108.93	107.23	1.57M
January 13, 2026	107.57	107.6	107.6	108.16	105.69	2.24M
January 12, 2026	109.01	107.38	107.38	109.21	106.66	1.33M
January 09, 2026	111.22	108.8	108.8	111.61	108.41	2.01M
January 08, 2026	107.89	111.37	111.37	111.58	107.4	1.61M
January 07, 2026	110.89	108.23	108.23	111.33	108.16	2.21M
January 06, 2026	108.13	110.31	110.31	110.6	108.13	1.12M
January 05, 2026	109.99	109.1	109.1	110.92	109	1.43M
January 02, 2026	109.62	110.17	110.17	110.7	108.85	1.08M
December 31, 2025	110.71	110.08	110.08	110.86	110.04	763,651
December 30, 2025	110.01	110.72	110.72	110.86	109.37	927,700
December 29, 2025	109.66	109.99	109.99	110.2	109.07	914,700
December 26, 2025	108.29	109.26	109.26	109.27	108.02	701,705
December 24, 2025	108.21	108.57	108.57	109.18	107.77	405,700
December 23, 2025	108.78	107.8	107.8	108.78	107.06	1.05M
December 22, 2025	107.11	108.52	108.52	108.77	106.51	1.5M
December 19, 2025	107.68	107.28	107.28	108.1	106.98	3.03M
December 18, 2025	108.16	108.12	108.12	108.79	107.67	2.83M
December 17, 2025	104.53	107.79	107.79	108.06	104.53	2.2M
December 16, 2025	104.97	105.41	104.36	105.68	103.98	1.83M
December 15, 2025	104.75	104.65	103.61	105	103.4	2.09M
December 12, 2025	104.6	104.23	103.19	105.25	103.7	979,900
December 11, 2025	103.4	104.17	103.13	104.51	102.96	867,200
December 10, 2025	101.82	103.13	102.1	103.77	101.82	1.05M
December 09, 2025	103.1	101.69	100.68	103.79	101.59	1.03M
December 08, 2025	103.54	102.69	101.67	103.89	102.47	1.26M
December 05, 2025	104	103.88	102.85	105.01	103.46	764,310
December 04, 2025	105.5	104.51	104.51	106.38	104.41	783,643
December 03, 2025	106.13	105.56	105.56	106.77	105.31	939,500
December 02, 2025	106.2	106	106	106.56	105.49	597,373
December 01, 2025	105.97	106.06	106.06	106.97	105.71	626,100
November 28, 2025	105.96	106.34	106.34	106.82	105.68	382,300
November 26, 2025	105.76	106.03	106.03	106.98	105.76	830,400
November 25, 2025	104.73	106.18	106.18	106.94	104.51	1.14M
November 24, 2025	104.98	104.64	104.64	105.25	104.08	8.3M

Camden Property Trust (CPT) NYSE