Camden Property Trust - CPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	103.88	105.23	105.23	105.8	103.78	1.6M
November 20, 2025	102.78	103.76	103.76	104.32	102.75	1.49M
November 19, 2025	102.28	102.16	102.16	102.65	101.6	1.06M
November 18, 2025	102.2	102.03	102.03	102.57	101.47	1.16M
November 17, 2025	103.09	102.15	102.15	103.78	101.78	1.29M
November 14, 2025	102.1	102.66	102.66	102.81	101.26	1.36M
November 13, 2025	102.24	101.76	101.76	102.93	101.56	1.03M
November 12, 2025	103.06	102.69	102.69	103.64	102.23	1.4M
November 11, 2025	102.9	103.68	103.68	103.93	101.81	1.42M
November 10, 2025	101.3	102.4	102.4	102.46	101.04	1.3M
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

Camden Property Trust (CPT) NYSE