Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Camden Property Trust (CPT)

Compare
124.42
+1.18
+(0.96%)
At close: March 5 at 4:00:02 PM EST
123.00
-1.42
(-1.14%)
Pre-Market: 8:25:49 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 2025121.67124.61121.52124.42124.421,589,000
Mar 4, 2025126.06126.55123.03123.24123.24866,200
Mar 3, 2025123.86126.01123.56125.53125.531,130,000
Feb 28, 2025125.05125.31122.64124.06124.061,539,700
Feb 27, 2025120.81124.07120.54123.23123.231,140,000
Feb 26, 2025122.26122.45120.76121.10121.10669,500
Feb 25, 2025121.48122.85121.28122.04122.041,155,000
Feb 24, 2025120.07121.48119.54121.18121.18936,300
Feb 21, 2025120.84121.08118.22119.89119.89805,400
Feb 20, 2025118.95121.50118.28120.84120.84835,500
Feb 19, 2025119.09119.73117.56118.90118.901,012,600
Feb 18, 2025118.97119.93118.68119.37119.37936,300
Feb 14, 2025119.78120.77119.02119.07119.07604,300
Feb 13, 2025118.53120.28118.16119.16119.16817,700
Feb 12, 2025116.85119.12116.69118.40118.401,147,300
Feb 11, 2025118.30120.12118.16119.83119.831,571,900
Feb 10, 2025118.89119.80117.26119.34119.34854,500
Feb 7, 2025117.70121.12117.28119.16119.161,580,700
Feb 6, 2025116.99118.00116.28117.70117.701,192,300
Feb 5, 2025115.23116.70114.34116.27116.27708,900
Feb 4, 2025112.76114.78111.66114.26114.26886,600
Feb 3, 2025113.20114.12111.42113.50113.50762,600
Jan 31, 2025113.18114.79113.05113.71113.71916,800
Jan 30, 2025112.14114.15111.48113.20113.201,101,200
Jan 29, 2025113.00113.16110.16110.58110.58756,200
Jan 28, 2025114.09114.64112.31112.59112.59660,600
Jan 27, 2025111.34114.36111.24113.98113.98662,600
Jan 24, 2025109.95111.70109.52110.64110.64543,100
Jan 23, 2025110.80110.95108.80110.01110.01914,700
Jan 22, 2025111.83112.09110.61110.98110.981,066,500
Jan 21, 2025113.01114.10111.78112.77112.77861,400
Jan 17, 2025112.57112.91111.73112.60112.601,064,900
Jan 16, 2025112.20112.71110.81112.65112.65973,000
Jan 15, 2025115.60115.60111.77111.84111.84642,900
Jan 14, 2025111.66113.02111.66112.52112.52491,300
Jan 13, 2025108.92111.82108.92111.66111.66537,800
Jan 10, 2025109.35110.85108.46109.16109.161,106,900
Jan 8, 2025110.23111.18109.02111.04111.04882,100
Jan 7, 2025114.07115.00110.01110.31110.311,619,700
Jan 6, 2025116.80117.02112.98113.46113.46862,000
Jan 3, 2025114.55117.20114.26117.07117.07540,500
Jan 2, 2025115.66116.16114.25114.68114.68547,400
Dec 31, 2024115.73116.13114.59116.04116.04502,800
Dec 30, 2024114.33115.01113.20114.77114.77359,100
Dec 27, 2024115.92116.69114.91115.23115.23301,600
Dec 26, 2024115.73116.69115.73116.40116.40295,900
Dec 24, 2024115.24116.51115.00116.43116.43225,300
Dec 23, 2024114.32115.41113.86115.25115.25507,400
Dec 20, 2024113.08115.62113.08114.91114.911,757,100
Dec 19, 2024113.33115.06112.41112.52112.52696,000
Dec 18, 2024 1.03 Dividend
Dec 18, 2024117.31119.07113.28113.35113.35694,000
Dec 17, 2024119.17120.22118.10118.59117.561,042,100
Dec 16, 2024119.91122.08119.64120.36119.31445,900
Dec 13, 2024120.58121.02119.52120.17119.13611,500
Dec 12, 2024120.48122.27119.92120.95119.90760,500
Dec 11, 2024122.56123.00120.10120.46119.411,169,100
Dec 10, 2024123.23123.29121.32121.93120.87668,400
Dec 9, 2024121.52122.95121.05122.77121.70643,200
Dec 6, 2024121.89122.21120.82121.90120.84493,000
Dec 5, 2024121.48121.93120.25121.47120.41562,800
Dec 4, 2024122.62122.70121.56122.14121.08505,100
Dec 3, 2024124.09124.23122.53122.61121.55494,400
Dec 2, 2024125.01125.10123.36123.95122.87651,200
Nov 29, 2024127.03127.30125.61125.80124.71428,800
Nov 27, 2024126.51127.65126.42127.03125.93581,300
Nov 26, 2024123.92126.16123.60125.76124.67881,500
Nov 25, 2024124.00124.60123.44123.92122.84941,600
Nov 22, 2024122.35123.34122.24122.90121.83452,800
Nov 21, 2024120.59122.47120.38121.99120.93477,500
Nov 20, 2024120.50121.47119.97120.56119.51537,600
Nov 19, 2024119.48121.62118.70121.29120.24746,600
Nov 18, 2024118.97120.18118.97119.89118.85749,600
Nov 15, 2024119.73120.85118.79119.77118.73864,400
Nov 14, 2024122.96123.19120.24120.35119.30877,900
Nov 13, 2024120.99123.76120.99123.28122.21923,700
Nov 12, 2024121.66122.85120.74120.80119.751,106,600
Nov 11, 2024121.51123.14121.51121.95120.89756,400
Nov 8, 2024119.29122.82119.09121.74120.681,111,500
Nov 7, 2024117.80118.84117.29118.59117.56633,700
Nov 6, 2024119.36119.61114.40117.44116.421,471,700
Nov 5, 2024115.24118.00115.04118.00116.98662,100
Nov 4, 2024114.07115.99114.00115.91114.90979,200
Nov 1, 2024109.79114.43109.24113.73112.742,430,500
Oct 31, 2024116.37117.55115.55115.79114.781,843,100
Oct 30, 2024117.33118.42117.01117.36116.34666,800
Oct 29, 2024118.29118.91117.06117.42116.40824,900
Oct 28, 2024119.08119.98118.20118.70117.67547,700
Oct 25, 2024121.23121.23118.10118.29117.26474,600
Oct 24, 2024121.10121.64120.31120.35119.30684,900
Oct 23, 2024119.60121.73119.60120.63119.581,503,600
Oct 22, 2024117.86119.81117.20119.24118.20678,100
Oct 21, 2024120.25120.25117.70118.07117.041,161,000
Oct 18, 2024119.89121.07119.56120.74119.69682,700
Oct 17, 2024120.49120.53119.13119.31118.27679,900
Oct 16, 2024119.73121.58119.73120.85119.801,106,900
Oct 15, 2024120.13121.24119.63119.67118.631,093,900
Oct 14, 2024118.81120.24118.42119.65118.61566,000
Oct 11, 2024119.36119.75118.52119.31118.27766,000
Oct 10, 2024119.86120.70118.27118.79117.76767,300
Oct 9, 2024120.23120.52119.59120.20119.16730,100
Oct 8, 2024120.35120.53118.30119.99118.95653,100
Oct 7, 2024120.10120.10119.06119.65118.61541,200
Oct 4, 2024120.18121.27119.31120.86119.81710,000
Oct 3, 2024122.33122.74120.34120.78119.73463,000
Oct 2, 2024121.45122.37120.74122.32121.26778,700
Oct 1, 2024124.24124.24121.63122.60121.54759,800
Sep 30, 2024 1.03 Dividend
Sep 30, 2024122.23124.08121.90123.53122.461,141,200
Sep 27, 2024125.31125.51123.59123.71121.61636,300
Sep 26, 2024126.08126.51124.18124.37122.26845,800
Sep 25, 2024126.87127.29125.72126.16124.02680,000
Sep 24, 2024126.21127.69125.69126.51124.37911,300
Sep 23, 2024126.31127.28125.86126.88124.731,311,300
Sep 20, 2024125.99126.27124.62125.21123.091,551,700
Sep 19, 2024125.90127.38124.85126.66124.511,676,600
Sep 18, 2024124.10126.41123.70125.25123.131,922,600
Sep 17, 2024124.79125.12123.40123.99121.891,140,300
Sep 16, 2024126.42126.49124.30124.93122.811,916,000
Sep 13, 2024123.63125.72123.53125.60123.471,131,000
Sep 12, 2024122.51123.47122.20123.10121.011,195,800
Sep 11, 2024121.60122.90121.33122.53120.451,708,700
Sep 10, 2024121.93123.40121.63123.17121.081,849,400
Sep 9, 2024121.99122.85121.08121.32119.262,291,600
Sep 6, 2024124.35124.43120.74122.17120.102,652,900
Sep 5, 2024126.42126.56123.19124.13122.031,154,400
Sep 4, 2024126.65127.15124.65125.42123.30980,000
Sep 3, 2024124.92127.23124.87126.60124.46733,100
Aug 30, 2024124.55125.24123.47125.20123.08938,900
Aug 29, 2024124.54125.00123.32123.95121.85651,000
Aug 28, 2024124.02125.35124.00124.73122.62714,200
Aug 27, 2024122.09124.28121.54123.92121.82633,000
Aug 26, 2024124.04124.44122.56122.91120.83749,000
Aug 23, 2024121.52123.55121.15122.60120.52817,900
Aug 22, 2024120.76121.29120.15120.99118.94556,400
Aug 21, 2024120.00120.46119.17120.23118.19531,100
Aug 20, 2024119.76120.21118.77119.85117.82531,700
Aug 19, 2024120.06120.56118.61119.41117.39517,500
Aug 16, 2024119.75120.31118.73119.64117.61464,100
Aug 15, 2024119.65120.66118.56119.81117.78821,000
Aug 14, 2024119.65120.35119.10119.82117.79574,400
Aug 13, 2024120.31120.97119.35119.58117.55827,100
Aug 12, 2024120.67120.89119.18119.54117.521,079,900
Aug 9, 2024118.93119.63117.77119.33117.31458,800
Aug 8, 2024118.00119.00117.43118.79116.78634,700
Aug 7, 2024117.10120.14116.81117.90115.90960,000
Aug 6, 2024114.90117.89114.76117.22115.23861,300
Aug 5, 2024116.61118.54114.61114.96113.011,284,200
Aug 2, 2024115.96121.29115.95118.20116.202,342,900
Aug 1, 2024112.37115.98112.20115.07113.121,985,300
Jul 31, 2024111.78112.23110.51110.75108.871,849,000
Jul 30, 2024113.77114.29111.01111.79109.901,150,700
Jul 29, 2024113.17113.75112.05113.44111.52800,700
Jul 26, 2024111.43113.49111.05113.01111.10756,300
Jul 25, 2024113.08114.43109.60110.91109.03783,600
Jul 24, 2024113.21114.44112.18113.08111.16845,100
Jul 23, 2024113.19113.96112.58113.00111.09459,800
Jul 22, 2024113.03114.16112.53113.47111.55766,300
Jul 19, 2024113.55113.55112.07112.65110.74550,900
Jul 18, 2024112.58115.66112.47112.97111.06903,900
Jul 17, 2024111.08113.25111.08112.96111.05726,700
Jul 16, 2024109.97111.48108.92111.23109.35596,400
Jul 15, 2024109.32110.57108.77109.29107.44709,700
Jul 12, 2024109.94110.09108.28108.65106.81742,900
Jul 11, 2024110.79111.69108.90109.19107.34723,100
Jul 10, 2024108.64109.10107.71108.98107.13576,600
Jul 9, 2024107.77108.46106.89108.01106.18868,900
Jul 8, 2024107.86108.34107.39108.03106.20403,800
Jul 5, 2024107.83108.42107.34107.72105.90508,700
Jul 3, 2024109.00109.00107.44107.50105.68494,000
Jul 2, 2024109.83110.15108.54108.93107.08479,300
Jul 1, 2024108.77109.53107.78109.19107.34591,500
Jun 28, 2024 1.03 Dividend
Jun 28, 2024109.03110.06108.43109.11107.261,338,800
Jun 27, 2024108.77109.77108.36109.74106.87491,000
Jun 26, 2024108.64109.98108.44108.68105.84734,500
Jun 25, 2024110.97111.03109.60109.92107.04572,600
Jun 24, 2024109.78111.93109.47111.10108.19609,500
Jun 21, 2024110.50111.20108.56109.70106.831,256,300
Jun 20, 2024109.24109.65108.44109.37106.51782,800
Jun 18, 2024108.94109.77108.44109.62106.75745,800
Jun 17, 2024107.37109.05106.29108.50105.66652,400
Jun 14, 2024106.75108.34106.13108.04105.21441,500
Jun 13, 2024107.27108.22106.68106.99104.19750,800
Jun 12, 2024108.24108.98107.33107.40104.59718,700
Jun 11, 2024106.89107.46106.16106.20103.42617,000
Jun 10, 2024106.51108.88106.31107.53104.72859,100
Jun 7, 2024105.58106.80105.58106.69103.90407,200
Jun 6, 2024106.77107.33106.11106.98104.18470,300
Jun 5, 2024106.23107.47105.14107.24104.43816,800
Jun 4, 2024103.76106.83103.62106.38103.601,005,700
Jun 3, 2024103.60105.36102.57103.64100.931,042,500
May 31, 2024101.80102.79100.66102.6599.961,447,500
May 30, 2024100.18101.10100.06101.0198.37779,000
May 29, 2024100.06100.0998.3599.4096.80987,200
May 28, 2024103.94104.29101.38101.5198.85794,600
May 24, 2024104.21104.64103.35103.60100.89573,200
May 23, 2024105.04105.18103.78104.01101.29674,000
May 22, 2024105.71106.75105.20105.36102.60901,000
May 21, 2024105.45106.23105.40105.92103.15895,500
May 20, 2024106.39106.62105.38105.57102.811,269,500
May 17, 2024107.05107.17106.17106.50103.71833,800
May 16, 2024108.14108.40106.52106.52103.73774,900
May 15, 2024108.61108.61107.41108.01105.18842,300
May 14, 2024107.31107.73106.39106.91104.11606,500
May 13, 2024107.06107.68106.04106.74103.95684,800
May 10, 2024107.38107.47106.35106.64103.85629,900
May 9, 2024104.61106.94104.42106.83104.03767,200
May 8, 2024105.87106.06103.66104.17101.44823,000
May 7, 2024107.01107.21105.32105.99103.22844,200
May 6, 2024106.67108.17105.14105.98103.211,675,200
May 3, 2024102.03105.36100.76105.08102.332,124,800
May 2, 202499.34101.2898.19100.5397.901,173,500
May 1, 202498.84100.0798.0098.5595.971,258,500
Apr 30, 202499.88100.5599.3599.6897.07950,800
Apr 29, 2024100.43101.1399.61100.2897.66646,600
Apr 26, 202498.70100.2198.5199.6297.01873,100
Apr 25, 202498.2198.9497.2898.2195.64596,300
Apr 24, 202497.7899.4397.1298.8696.271,088,900
Apr 23, 202498.3799.1598.0198.6096.02820,100
Apr 22, 202496.4098.1995.9998.0795.50537,300
Apr 19, 202495.7196.9295.6596.2993.77668,400
Apr 18, 202495.5396.0694.8895.2992.80562,500
Apr 17, 202495.2796.2094.8495.3292.83843,000
Apr 16, 202495.9696.1394.7595.0592.56606,700
Apr 15, 202498.5298.7795.9796.6294.09540,800
Apr 12, 202499.7199.7197.7497.9495.381,018,500
Apr 11, 2024101.67101.6798.7199.9497.321,233,400
Apr 10, 2024101.44101.6799.94100.8098.161,020,000
Apr 9, 2024102.78104.89102.75103.58100.871,684,400
Apr 8, 202498.11102.3597.23102.1399.461,805,000
Apr 5, 202495.4496.8194.8396.6294.09673,900
Apr 4, 202496.9397.5395.4695.8793.36861,300
Apr 3, 202495.3296.1694.7695.8893.37814,100
Apr 2, 202495.8096.2294.8095.6593.15585,300
Apr 1, 202498.4198.6796.3096.4293.90874,800
Mar 28, 202497.6798.7397.6798.4095.831,216,700
Mar 27, 2024 1.03 Dividend
Mar 27, 202496.1997.4896.1997.1694.621,577,800
Mar 26, 202497.5097.6696.2896.3092.78853,100
Mar 25, 202498.5899.0497.3597.5093.931,001,200
Mar 22, 202499.88100.0797.8998.2294.63819,100
Mar 21, 202498.88100.8798.5799.7096.051,084,100
Mar 20, 202496.7398.5596.5298.3694.76862,300
Mar 19, 202497.3498.2596.2397.0893.531,193,800
Mar 18, 202498.4598.7797.3297.4693.89982,300
Mar 15, 202496.8598.9296.8598.4994.891,664,700
Mar 14, 202498.5298.8196.8497.9294.341,296,700
Mar 13, 202498.45100.0798.3699.0395.411,080,300
Mar 12, 202499.92100.1497.9898.1994.601,189,300
Mar 11, 2024101.17102.0099.9399.9896.321,020,900
Mar 8, 202499.78101.2699.12101.1797.472,252,500
Mar 7, 202498.4999.1998.0798.7495.13936,300
Mar 6, 202497.4698.7296.8698.2794.681,644,900

Related Tickers

MAA Mid-America Apartment Communities, Inc.
170.03
+1.12%
 
UDR UDR, Inc.
45.18
-0.46%
 
AVB AvalonBay Communities, Inc.
224.47
+0.66%
 
ESS Essex Property Trust, Inc.
308.22
+0.20%
 
EQR Equity Residential
73.67
+0.31%
 
AMH American Homes 4 Rent
36.84
+1.21%
 
SUI Sun Communities, Inc.
133.92
+0.94%
 
UMH UMH Properties, Inc.
18.56
-0.48%
 
ELS Equity LifeStyle Properties, Inc.
68.65
+0.87%
 
IRT Independence Realty Trust, Inc.
21.44
+0.56%