Camden Property Trust - CPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	99.5	101.78	101.78	102.33	99.44	2.27M
November 06, 2025	101.24	99.29	99.29	101.89	99.25	2.26M
November 05, 2025	101.5	101.82	101.82	102.16	100.78	1.96M
November 04, 2025	98.92	101.4	101.4	101.47	98.9	2.32M
November 03, 2025	98.31	99.99	99.99	100.05	97.88	1.3M
October 31, 2025	99.26	99.48	99.48	100.53	98.78	1.07M
October 30, 2025	98.02	99.35	99.35	99.59	97.39	2.43M
October 29, 2025	100.67	97.58	97.58	100.8	97.17	2.36M
October 28, 2025	103.53	101.42	101.42	103.78	101.11	1.16M
October 27, 2025	104.79	104.16	104.16	104.93	103.52	838,613
October 24, 2025	105.5	105.06	105.06	105.96	104.99	1.8M
October 23, 2025	104.45	104.98	104.98	105.16	103.3	1.25M
October 22, 2025	103.76	104.4	104.4	104.96	102.91	705,806
October 21, 2025	103.43	103.42	103.42	104.3	102.81	546,524
October 20, 2025	102.54	103.09	103.09	103.43	102.51	541,416
October 17, 2025	101.97	102.4	102.4	103.01	101.7	898,000
October 16, 2025	102.09	101.85	101.85	102.69	101.4	871,700
October 15, 2025	102.06	101.7	101.7	103.47	101.23	927,000
October 14, 2025	101.69	102.13	102.13	102.43	100.62	1.48M
October 13, 2025	101.56	101.81	101.81	102.28	101.4	1.11M
October 10, 2025	101.99	101.67	101.67	102.51	100.6	836,186
October 09, 2025	103.38	101.94	101.94	103.73	101.64	842,600
October 08, 2025	102.81	103.06	103.06	103.55	102.54	597,615
October 07, 2025	103	103.37	103.37	104.13	102.36	776,423
October 06, 2025	104.69	102.96	102.96	104.97	102.78	807,808
October 03, 2025	104.78	104.2	104.2	105.31	104.14	769,055
October 02, 2025	105.2	104.42	104.42	105.5	104.14	675,015
October 01, 2025	106.62	105.59	105.59	107.11	105.09	980,400
September 30, 2025	105.69	106.78	106.78	106.82	105.02	969,400
September 29, 2025	106.7	106.55	105.5	106.77	105.96	762,046
September 26, 2025	106.72	107	107	107.64	106.15	790,905
September 25, 2025	107.48	106.05	106.05	107.84	105.89	785,500
September 24, 2025	108.13	107.2	107.2	108.57	107.02	676,900
September 23, 2025	108.27	108.04	108.04	108.6	107.36	762,400
September 22, 2025	107.86	108.18	108.18	108.38	106.94	687,200
September 19, 2025	107.3	107.95	107.95	108.83	106.91	1.77M
September 18, 2025	106.31	107.32	107.32	107.75	106.24	913,644
September 17, 2025	106.46	106.47	106.47	108.58	106.18	1.18M
September 16, 2025	108.54	107.12	107.12	108.95	106.9	935,700
September 15, 2025	109.83	108.37	108.37	109.91	108.14	756,900
September 12, 2025	110.72	109.51	109.51	110.79	109.24	514,800
September 11, 2025	108.85	110.76	110.76	110.99	108.85	607,400
September 10, 2025	111.42	108.85	108.85	112.26	108.66	1.09M
September 09, 2025	109.86	111.63	111.63	111.8	109.86	1.06M
September 08, 2025	110	110.92	110.92	111	110	651,230
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

Camden Property Trust (CPT) NYSE