Camden Property Trust - CPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	111	111.36	111.36	112.27	110.76	995,322
September 04, 2025	109.91	110.34	110.34	110.48	109.17	644,200
September 03, 2025	107.95	109.41	109.41	109.52	107.95	774,700
September 02, 2025	111.06	108.58	108.58	111.43	108.37	890,638
August 29, 2025	110.71	111.98	111.98	112.2	110.05	714,411
August 28, 2025	110.71	110.74	110.74	110.84	109.63	604,200
August 27, 2025	109.51	110.56	110.56	110.88	109.22	705,300
August 26, 2025	109.5	109.2	109.2	109.99	108.86	1.55M
August 25, 2025	109.39	108.87	108.87	109.66	108.36	581,719
August 22, 2025	108.92	109.44	109.44	110	108.54	864,800
August 21, 2025	107.94	108.02	108.02	108.8	107.46	577,705
August 20, 2025	108.96	108.43	108.43	109.45	108	877,500
August 19, 2025	106.47	108.28	108.28	108.32	106.44	988,500
August 18, 2025	107.09	105.77	105.77	107.32	105.76	1.09M
August 15, 2025	106.35	106.82	106.82	107.24	105.82	789,526
August 14, 2025	105.96	106.02	106.02	106.47	105.29	892,700
August 13, 2025	105.09	107	107	107.16	104.34	1.11M
August 12, 2025	104.02	104.85	104.85	104.92	103.38	787,014
August 11, 2025	105.5	104.05	104.05	105.65	104.01	782,700
August 08, 2025	107.15	105.52	105.52	107.25	105.28	646,339
August 07, 2025	106.86	106.97	106.97	107.44	106.15	753,600
August 06, 2025	107.86	106.47	106.47	108.33	106.18	1.02M
August 05, 2025	106.23	107.67	107.67	107.97	105.54	1.55M
August 04, 2025	107.15	105.77	105.77	107.71	105.63	847,807
August 01, 2025	110.42	106.95	106.95	110.57	106.47	2.04M
July 31, 2025	111.32	109.2	109.2	112.26	108.64	1.86M
July 30, 2025	114.27	112.12	112.12	114.39	111.26	1.16M
July 29, 2025	112.89	114.72	114.72	114.84	112.2	962,324
July 28, 2025	113.49	112.23	112.23	113.56	112.17	712,700
July 25, 2025	113.76	113.54	113.54	114.72	112.6	804,700
July 24, 2025	115.23	113.6	113.6	115.23	113.55	874,800
July 23, 2025	115.73	115.2	115.2	115.91	114.56	841,704
July 22, 2025	113.41	115.69	115.69	115.83	113.2	525,208
July 21, 2025	114.16	113.24	113.24	115.55	113.13	693,118
July 18, 2025	114.15	113.93	113.93	114.94	113.54	654,902
July 17, 2025	114.44	114.15	114.15	114.98	113.65	619,313
July 16, 2025	112.59	114.1	114.1	114.28	112.49	595,910
July 15, 2025	114.2	112.48	112.48	114.2	112.15	587,206
July 14, 2025	113.76	114.1	114.1	115.07	113.63	753,300
July 11, 2025	112.24	113.76	113.76	114.23	111.91	599,400
July 10, 2025	112.85	113.41	113.41	114.5	112.73	866,543
July 09, 2025	113.51	113.01	113.01	114.3	112.9	713,633
July 08, 2025	112.6	113.31	113.31	114.19	112.32	947,051
July 07, 2025	113.66	113.36	113.36	115.53	112.8	880,318
July 03, 2025	113.34	114.01	114.01	114.65	113.01	610,700
July 02, 2025	112.88	113.4	113.4	113.65	111.53	1.03M
July 01, 2025	112.47	112.97	112.97	114.31	111.18	1.69M
June 30, 2025	112.72	112.69	112.69	113.41	110.81	2.83M
June 27, 2025	114.3	113.76	113.76	115.16	113.34	1.15M
June 26, 2025	113.43	114.33	114.33	114.42	112.56	954,200
June 25, 2025	114.66	113.06	113.06	115.2	112.84	1.63M
June 24, 2025	116.41	115.53	115.53	116.86	115.02	941,241
June 23, 2025	115.98	116.26	116.26	117.5	114.65	857,700
June 20, 2025	115.63	115.59	115.59	116.37	114.95	1.59M
June 18, 2025	115.69	115.62	115.62	116.86	115.21	759,100
June 17, 2025	116.05	115.9	115.9	116.31	115.33	635,900
June 16, 2025	116.57	116.16	116.16	117.48	115.87	470,253
June 13, 2025	117.59	116.12	116.12	118.27	115.08	696,865
June 12, 2025	117.49	118.49	118.49	118.59	117.04	594,500
June 11, 2025	118.38	117.42	117.42	118.49	116.78	767,800

Camden Property Trust (CPT) NYSE