NYSE - Delayed Quote USD

Camden Property Trust (CPT)

98.21 -0.65 (-0.66%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 98.21 98.94 97.28 98.21 98.21 596,300
Apr 24, 2024 97.78 99.43 97.12 98.86 98.86 1,088,900
Apr 23, 2024 98.37 99.15 98.01 98.60 98.60 820,100
Apr 22, 2024 96.40 98.19 95.99 98.07 98.07 537,300
Apr 19, 2024 95.71 96.92 95.65 96.29 96.29 668,400
Apr 18, 2024 95.53 96.06 94.88 95.29 95.29 562,500
Apr 17, 2024 95.27 96.20 94.84 95.32 95.32 843,000
Apr 16, 2024 95.96 96.13 94.75 95.05 95.05 606,700
Apr 15, 2024 98.52 98.77 95.97 96.62 96.62 540,800
Apr 12, 2024 99.71 99.71 97.74 97.94 97.94 1,018,500
Apr 11, 2024 101.67 101.67 98.71 99.94 99.94 1,233,400
Apr 10, 2024 101.44 101.67 99.94 100.80 100.80 1,020,000
Apr 9, 2024 102.78 104.89 102.75 103.58 103.58 1,684,400
Apr 8, 2024 98.11 102.35 97.23 102.13 102.13 1,805,000
Apr 5, 2024 95.44 96.81 94.83 96.62 96.62 673,900
Apr 4, 2024 96.93 97.53 95.46 95.87 95.87 861,300
Apr 3, 2024 95.32 96.16 94.76 95.88 95.88 814,100
Apr 2, 2024 95.80 96.22 94.80 95.65 95.65 585,300
Apr 1, 2024 98.41 98.67 96.30 96.42 96.42 874,800
Mar 28, 2024 97.67 98.73 97.67 98.40 98.40 1,216,700
Mar 27, 2024 1.03 Dividend
Mar 27, 2024 96.19 97.48 96.19 97.16 97.16 1,577,800
Mar 26, 2024 97.50 97.66 96.28 96.30 95.27 853,100
Mar 25, 2024 98.58 99.04 97.35 97.50 96.46 1,001,200
Mar 22, 2024 99.88 100.07 97.89 98.22 97.17 819,100
Mar 21, 2024 98.88 100.87 98.57 99.70 98.63 1,084,100
Mar 20, 2024 96.73 98.55 96.52 98.36 97.31 862,300
Mar 19, 2024 97.34 98.25 96.23 97.08 96.04 1,193,800
Mar 18, 2024 98.45 98.77 97.32 97.46 96.42 982,300
Mar 15, 2024 96.85 98.92 96.85 98.49 97.44 1,664,700
Mar 14, 2024 98.52 98.81 96.84 97.92 96.87 1,296,700
Mar 13, 2024 98.45 100.07 98.36 99.03 97.97 1,080,300
Mar 12, 2024 99.92 100.14 97.98 98.19 97.14 1,189,300
Mar 11, 2024 101.17 102.00 99.93 99.98 98.91 1,020,900
Mar 8, 2024 99.78 101.26 99.12 101.17 100.09 2,252,500
Mar 7, 2024 98.49 99.19 98.07 98.74 97.68 936,300
Mar 6, 2024 97.46 98.72 96.86 98.27 97.22 1,644,900
Mar 5, 2024 96.33 97.29 96.30 96.69 95.66 1,273,700
Mar 4, 2024 95.00 96.79 92.99 96.74 95.71 1,639,900
Mar 1, 2024 93.98 95.87 93.03 95.80 94.78 885,500
Feb 29, 2024 94.74 94.95 93.65 94.48 93.47 1,595,000
Feb 28, 2024 92.49 94.47 92.45 93.77 92.77 876,800
Feb 27, 2024 93.36 94.20 92.69 93.23 92.23 983,800
Feb 26, 2024 94.67 94.87 92.26 92.58 91.59 765,500
Feb 23, 2024 94.41 95.31 94.08 94.85 93.84 801,500
Feb 22, 2024 95.82 95.82 94.61 94.76 93.75 971,900
Feb 21, 2024 94.43 95.81 94.26 95.41 94.39 782,700
Feb 20, 2024 95.26 95.82 94.31 94.49 93.48 768,100
Feb 16, 2024 96.42 97.14 96.07 96.16 95.13 966,700
Feb 15, 2024 94.86 97.71 94.57 97.37 96.33 1,332,900
Feb 14, 2024 92.27 94.53 91.95 93.84 92.84 1,347,100
Feb 13, 2024 92.15 92.15 90.50 91.89 90.91 734,400
Feb 12, 2024 93.67 94.43 93.31 94.19 93.18 715,800
Feb 9, 2024 93.56 94.10 93.25 93.46 92.46 713,400
Feb 8, 2024 94.44 94.92 92.88 93.95 92.95 1,193,800
Feb 7, 2024 95.54 95.69 93.65 94.69 93.68 1,339,400
Feb 6, 2024 93.94 95.56 93.58 95.32 94.30 1,341,800
Feb 5, 2024 95.55 95.62 93.84 93.88 92.88 1,189,500
Feb 2, 2024 96.74 98.64 94.80 96.57 95.54 3,131,800
Feb 1, 2024 93.14 95.60 92.51 95.55 94.53 2,641,400
Jan 31, 2024 95.67 95.80 93.24 93.84 92.84 2,795,000
Jan 30, 2024 95.77 95.77 94.80 95.06 94.04 1,087,100
Jan 29, 2024 95.80 96.55 95.51 96.29 95.26 1,355,600
Jan 26, 2024 96.26 96.46 94.78 95.75 94.73 976,800
Jan 25, 2024 98.48 98.64 95.83 95.86 94.83 960,700
Jan 24, 2024 99.39 99.39 97.37 97.58 96.54 1,107,800
Jan 23, 2024 99.37 99.72 97.67 98.36 97.31 825,800
Jan 22, 2024 98.98 99.87 98.51 99.18 98.12 888,900
Jan 19, 2024 96.21 99.17 95.74 98.74 97.68 1,708,400
Jan 18, 2024 96.30 96.84 95.16 95.76 94.74 1,180,400
Jan 17, 2024 97.92 99.24 95.90 96.58 95.55 1,093,300
Jan 16, 2024 99.00 100.16 98.64 99.51 98.45 1,332,500
Jan 12, 2024 100.32 100.69 98.77 99.22 98.16 694,900
Jan 11, 2024 98.19 99.62 97.30 99.22 98.16 1,131,500
Jan 10, 2024 98.53 99.02 98.04 98.53 97.48 740,500
Jan 9, 2024 98.00 98.82 97.69 98.10 97.05 770,100
Jan 8, 2024 97.74 99.33 97.43 99.25 98.19 872,900
Jan 5, 2024 97.02 98.69 96.30 98.19 97.14 998,600
Jan 4, 2024 97.38 99.01 97.18 97.81 96.76 840,200
Jan 3, 2024 99.76 99.76 97.64 97.81 96.76 657,300
Jan 2, 2024 99.16 100.60 98.71 100.38 99.31 960,300
Dec 29, 2023 100.00 100.30 99.22 99.29 98.23 753,500
Dec 28, 2023 98.54 100.51 98.45 100.43 99.36 810,900
Dec 27, 2023 98.52 99.54 98.07 98.88 97.82 762,200
Dec 26, 2023 98.09 98.89 97.76 98.46 97.41 693,300
Dec 22, 2023 97.86 98.57 97.55 97.79 96.74 1,602,700
Dec 21, 2023 97.85 98.11 96.39 97.24 96.20 855,000
Dec 20, 2023 98.25 98.98 96.78 96.79 95.75 940,600
Dec 19, 2023 99.87 100.20 98.07 98.47 97.42 1,901,300
Dec 18, 2023 99.47 99.96 98.58 99.44 98.38 1,202,000
Dec 15, 2023 100.20 100.98 98.00 98.95 97.89 2,253,300
Dec 14, 2023 1.00 Dividend
Dec 14, 2023 99.40 102.40 99.39 101.61 100.52 1,430,500
Dec 13, 2023 94.22 98.84 94.14 98.11 96.07 1,136,500
Dec 12, 2023 93.60 94.57 92.81 94.10 92.14 753,900
Dec 11, 2023 93.25 93.94 92.78 93.42 91.48 698,000
Dec 8, 2023 93.01 94.35 92.85 93.65 91.70 1,075,400
Dec 7, 2023 93.40 94.08 92.72 93.40 91.46 667,400
Dec 6, 2023 93.49 94.53 92.92 93.39 91.45 939,200
Dec 5, 2023 92.61 93.10 91.41 93.04 91.11 1,087,300
Dec 4, 2023 91.83 93.23 91.55 93.04 91.11 804,100
Dec 1, 2023 90.33 93.18 90.33 92.62 90.70 795,600
Nov 30, 2023 89.65 90.34 89.01 90.26 88.38 1,913,700
Nov 29, 2023 90.35 91.61 89.55 89.75 87.89 1,881,200
Nov 28, 2023 88.10 89.69 87.61 89.40 87.54 1,255,100
Nov 27, 2023 88.67 89.16 88.12 88.34 86.50 848,300
Nov 24, 2023 88.00 88.75 87.97 88.73 86.89 186,100
Nov 22, 2023 88.76 88.90 87.90 88.42 86.58 503,600
Nov 21, 2023 88.32 88.69 87.51 87.70 85.88 1,040,900
Nov 20, 2023 87.09 88.88 86.50 88.60 86.76 1,760,200
Nov 17, 2023 88.35 88.63 86.78 87.35 85.53 1,306,400
Nov 16, 2023 89.37 89.51 87.52 87.57 85.75 1,356,700
Nov 15, 2023 89.52 90.62 88.83 88.89 87.04 1,413,800
Nov 14, 2023 89.66 92.09 89.00 89.98 88.11 1,351,600
Nov 13, 2023 87.81 87.81 85.30 86.65 84.85 1,052,400
Nov 10, 2023 87.91 88.75 86.76 88.44 86.60 968,500
Nov 9, 2023 88.15 88.31 86.69 87.11 85.30 907,300
Nov 8, 2023 87.11 88.18 86.83 87.88 86.05 470,600
Nov 7, 2023 88.03 88.03 86.25 86.64 84.84 573,600
Nov 6, 2023 89.78 90.00 87.60 88.01 86.18 792,200
Nov 3, 2023 88.88 92.49 88.83 90.57 88.69 1,377,700
Nov 2, 2023 86.52 87.82 86.12 87.58 85.76 1,045,200
Nov 1, 2023 84.70 85.07 83.35 84.68 82.92 1,420,300
Oct 31, 2023 83.11 84.95 82.90 84.88 83.12 1,068,700
Oct 30, 2023 84.85 85.71 82.81 83.93 82.19 1,421,800
Oct 27, 2023 89.00 89.00 83.39 83.98 82.23 3,526,800
Oct 26, 2023 91.92 92.27 89.34 89.87 88.00 1,341,500
Oct 25, 2023 93.00 93.53 91.44 91.49 89.59 700,100
Oct 24, 2023 92.00 93.75 92.00 93.69 91.74 792,800
Oct 23, 2023 92.07 92.94 91.40 91.83 89.92 896,400
Oct 20, 2023 94.46 94.73 92.76 92.85 90.92 674,400
Oct 19, 2023 94.49 96.12 93.97 94.04 92.09 742,600
Oct 18, 2023 97.12 97.23 95.18 95.34 93.36 1,055,200
Oct 17, 2023 96.30 97.94 96.30 97.58 95.55 775,800
Oct 16, 2023 97.10 97.37 95.50 96.86 94.85 1,316,700
Oct 13, 2023 97.10 97.23 95.62 96.47 94.47 441,600
Oct 12, 2023 97.13 97.42 96.17 96.59 94.58 683,200
Oct 11, 2023 96.97 97.99 96.37 97.42 95.40 944,000
Oct 10, 2023 97.31 98.30 96.22 96.31 94.31 645,700
Oct 9, 2023 95.12 98.23 95.12 97.42 95.40 843,300
Oct 6, 2023 93.38 96.09 92.96 95.79 93.80 741,200
Oct 5, 2023 93.58 94.24 93.03 94.22 92.26 609,500
Oct 4, 2023 93.04 93.77 91.99 93.71 91.76 638,300
Oct 3, 2023 92.77 93.10 91.82 92.51 90.59 1,304,700
Oct 2, 2023 94.14 94.80 92.57 93.05 91.12 488,400
Sep 29, 2023 96.10 96.51 94.12 94.58 92.61 807,100
Sep 28, 2023 1.00 Dividend
Sep 28, 2023 94.17 95.37 94.10 94.62 92.65 485,800
Sep 27, 2023 96.55 97.08 94.73 94.88 91.93 825,300
Sep 26, 2023 96.76 97.40 96.04 96.40 93.40 570,600
Sep 25, 2023 97.37 97.79 97.00 97.70 94.66 569,000
Sep 22, 2023 99.41 99.75 97.82 97.95 94.90 553,500
Sep 21, 2023 101.55 101.61 99.16 99.21 96.12 769,400
Sep 20, 2023 102.80 103.44 102.04 102.20 99.02 321,400
Sep 19, 2023 102.14 102.45 101.60 101.97 98.80 434,900
Sep 18, 2023 102.82 102.83 101.11 101.95 98.78 521,400
Sep 15, 2023 102.86 103.77 102.53 102.87 99.67 1,043,000
Sep 14, 2023 102.94 103.71 102.75 103.42 100.20 608,400
Sep 13, 2023 103.42 104.00 101.84 102.07 98.90 607,900
Sep 12, 2023 101.77 103.59 101.18 103.46 100.24 689,700
Sep 11, 2023 103.08 103.22 101.50 101.75 98.59 578,000
Sep 8, 2023 104.20 104.36 102.01 102.99 99.79 838,300
Sep 7, 2023 104.52 104.83 103.67 103.99 100.76 842,800
Sep 6, 2023 104.74 105.51 104.26 104.76 101.50 528,400
Sep 5, 2023 106.57 106.92 105.19 105.27 102.00 460,400
Sep 1, 2023 108.00 108.08 106.17 106.74 103.42 471,400
Aug 31, 2023 108.38 108.56 107.26 107.62 104.27 773,800
Aug 30, 2023 108.88 109.11 107.35 108.32 104.95 644,700
Aug 29, 2023 108.18 108.47 107.35 108.30 104.93 318,400
Aug 28, 2023 107.55 108.77 107.55 107.88 104.52 350,000
Aug 25, 2023 106.85 107.84 106.75 107.16 103.83 440,100
Aug 24, 2023 106.73 108.40 106.50 106.62 103.30 448,300
Aug 23, 2023 105.74 107.01 105.31 106.60 103.28 475,400
Aug 22, 2023 105.54 105.74 104.88 105.11 101.84 485,500
Aug 21, 2023 105.92 106.24 104.56 105.12 101.85 527,300
Aug 18, 2023 105.47 106.95 105.47 106.19 102.89 510,400
Aug 17, 2023 106.10 107.91 105.90 106.34 103.03 562,100
Aug 16, 2023 106.00 106.50 105.20 105.94 102.65 806,000
Aug 15, 2023 105.03 106.39 104.88 106.02 102.72 810,200
Aug 14, 2023 107.64 107.72 105.67 106.08 102.78 730,900
Aug 11, 2023 107.10 108.18 107.00 107.86 104.51 614,800
Aug 10, 2023 108.86 109.81 107.20 107.70 104.35 801,900
Aug 9, 2023 108.32 108.82 107.60 108.64 105.26 751,000
Aug 8, 2023 108.77 109.22 107.27 108.62 105.24 693,700
Aug 7, 2023 108.89 110.22 108.30 109.90 106.48 906,500
Aug 4, 2023 107.00 111.32 106.74 108.54 105.16 1,495,500
Aug 3, 2023 106.95 106.95 104.42 106.49 103.18 988,000
Aug 2, 2023 107.93 108.40 106.91 107.19 103.86 744,600
Aug 1, 2023 108.73 109.18 107.80 108.41 105.04 1,476,700
Jul 31, 2023 108.82 109.94 108.17 109.09 105.70 1,407,500
Jul 28, 2023 110.02 110.27 108.47 108.51 105.14 884,800
Jul 27, 2023 112.13 112.25 108.25 108.79 105.41 1,010,100
Jul 26, 2023 110.97 112.23 110.41 111.85 108.37 724,700
Jul 25, 2023 112.80 113.18 109.56 110.81 107.36 868,200
Jul 24, 2023 112.90 114.04 112.50 112.83 109.32 770,700
Jul 21, 2023 112.10 113.21 112.09 112.90 109.39 501,900
Jul 20, 2023 111.71 112.16 110.16 112.12 108.63 577,800
Jul 19, 2023 111.53 111.78 110.25 111.39 107.93 570,100
Jul 18, 2023 111.68 111.71 109.74 110.62 107.18 651,300
Jul 17, 2023 111.47 111.70 110.46 110.75 107.31 552,300
Jul 14, 2023 111.78 111.95 110.81 111.95 108.47 284,600
Jul 13, 2023 111.04 111.98 110.40 111.93 108.45 415,200
Jul 12, 2023 112.22 112.72 111.09 111.18 107.72 647,300
Jul 11, 2023 109.68 111.01 108.96 110.94 107.49 608,400
Jul 10, 2023 108.18 109.38 107.76 109.17 105.77 539,500
Jul 7, 2023 109.37 109.85 108.72 108.78 105.40 402,700
Jul 6, 2023 108.15 110.39 106.42 109.99 106.57 535,300
Jul 5, 2023 109.56 111.22 108.46 109.53 106.12 518,600
Jul 3, 2023 108.57 111.34 108.37 110.12 106.70 338,400
Jun 30, 2023 109.41 109.85 107.24 108.87 105.48 1,125,300
Jun 29, 2023 1.00 Dividend
Jun 29, 2023 107.01 109.35 106.09 108.61 105.23 664,800
Jun 28, 2023 109.82 109.82 107.30 108.02 103.69 1,360,500
Jun 27, 2023 108.99 109.77 108.05 109.74 105.34 791,300
Jun 26, 2023 105.93 108.79 105.93 108.74 104.38 563,700
Jun 23, 2023 107.89 108.28 105.65 105.86 101.62 1,705,700
Jun 22, 2023 111.37 111.37 107.66 108.28 103.94 600,300
Jun 21, 2023 110.80 111.53 109.93 110.95 106.50 465,200
Jun 20, 2023 112.73 112.73 111.07 111.58 107.11 1,060,300
Jun 16, 2023 112.73 113.36 112.13 113.11 108.58 1,259,400
Jun 15, 2023 111.67 112.35 110.64 112.14 107.65 553,100
Jun 14, 2023 112.81 113.57 111.18 111.76 107.28 720,700
Jun 13, 2023 111.54 112.82 111.14 112.53 108.02 526,500
Jun 12, 2023 112.99 113.04 111.13 111.95 107.46 614,900
Jun 9, 2023 113.61 114.04 112.62 113.24 108.70 569,200
Jun 8, 2023 113.00 113.48 110.78 113.28 108.74 785,700
Jun 7, 2023 110.39 113.85 109.93 113.25 108.71 825,600
Jun 6, 2023 109.02 110.06 107.85 109.85 105.45 838,300
Jun 5, 2023 107.21 109.83 107.06 108.67 104.32 1,048,600
Jun 2, 2023 105.77 108.03 105.67 107.62 103.31 754,700
Jun 1, 2023 104.34 104.75 102.65 104.62 100.43 939,600
May 31, 2023 104.47 105.26 103.60 104.47 100.28 1,584,800
May 30, 2023 104.36 105.24 103.92 104.17 100.00 593,700
May 26, 2023 102.78 104.18 101.74 103.92 99.76 498,500
May 25, 2023 104.22 104.29 102.02 102.94 98.82 1,115,800
May 24, 2023 105.69 105.70 103.55 103.71 99.55 818,200
May 23, 2023 106.44 107.46 105.36 105.87 101.63 530,500
May 22, 2023 106.45 107.31 105.97 106.27 102.01 543,700
May 19, 2023 107.55 108.29 106.47 106.50 102.23 514,600
May 18, 2023 106.51 107.49 105.47 106.95 102.66 562,500
May 17, 2023 106.40 106.99 105.51 106.78 102.50 784,600
May 16, 2023 108.83 109.23 106.01 106.10 101.85 769,200
May 15, 2023 108.18 112.00 107.51 108.84 104.48 982,300
May 12, 2023 111.02 111.20 109.47 110.50 106.07 504,000
May 11, 2023 109.71 110.95 109.15 110.89 106.45 571,000
May 10, 2023 111.57 111.73 109.35 110.59 106.16 844,600
May 9, 2023 110.18 111.33 108.81 110.57 106.14 641,000
May 8, 2023 109.67 111.36 109.67 110.86 106.42 522,100
May 5, 2023 109.08 110.88 108.87 110.35 105.93 643,100
May 4, 2023 108.77 110.00 108.17 108.78 104.42 370,200
May 3, 2023 110.15 111.03 108.73 109.19 104.81 1,147,700
May 2, 2023 110.79 111.31 107.99 109.31 104.93 974,200
May 1, 2023 109.95 112.21 109.95 111.27 106.81 859,800
Apr 28, 2023 106.96 110.44 106.96 110.05 105.64 764,500
Apr 27, 2023 104.32 107.10 104.32 106.53 102.26 927,200
Apr 26, 2023 104.64 105.78 103.86 104.03 99.86 774,400

Related Tickers

MAA Mid-America Apartment Communities, Inc.
127.20
-0.93%
 
AVB AvalonBay Communities, Inc.
191.32
-0.01%
 
ESS Essex Property Trust, Inc.
247.21
-0.21%
 
UDR UDR, Inc.
37.97
+0.21%
 
EQR Equity Residential
64.88
+0.42%
 
INVH Invitation Homes Inc.
34.48
+0.50%
 
ELS Equity LifeStyle Properties, Inc.
60.75
-0.93%
 
SUI Sun Communities, Inc.
118.92
-1.15%
 
AMH American Homes 4 Rent
35.76
+0.53%
 
AIRC Apartment Income REIT Corp.
38.46
-0.03%