Camden Property Trust Common Stock (CPT)

Historical Prices For Camden Property Trust Common Stock (CPT)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	111.32	112.26	108.64	109.20	1,855,914	109.20
7/30/2025	114.27	114.39	111.26	112.12	1,162,377	112.12
7/29/2025	112.89	114.84	112.20	114.72	962,324	114.72
7/28/2025	113.49	113.56	112.17	112.23	712,692	112.23
7/25/2025	113.76	114.72	112.60	113.54	804,699	113.54
7/24/2025	115.23	115.23	113.55	113.60	874,783	113.60
7/23/2025	115.73	115.91	114.56	115.20	841,703	115.20
7/22/2025	113.41	115.83	113.20	115.69	525,208	115.69
7/21/2025	114.16	115.55	113.13	113.24	693,113	113.24
7/18/2025	114.15	114.94	113.54	113.93	654,902	113.93
7/17/2025	114.44	114.98	113.64	114.15	619,313	114.15
7/16/2025	112.59	114.28	112.49	114.10	595,910	114.10
7/15/2025	114.20	114.20	112.15	112.48	587,206	112.48
7/14/2025	113.76	115.07	113.63	114.10	753,272	114.10
7/11/2025	112.24	114.23	111.91	113.76	599,372	113.76
7/10/2025	112.85	114.50	112.72	113.41	866,543	113.41
7/09/2025	113.51	114.30	112.89	113.01	713,633	113.01
7/08/2025	112.60	114.19	112.32	113.31	947,051	113.31
7/07/2025	113.66	115.53	112.80	113.36	880,318	113.36
7/03/2025	113.34	114.65	113.01	114.01	610,676	114.01
7/02/2025	112.88	113.65	111.53	113.40	1,025,159	113.40
7/01/2025	112.47	114.31	111.18	112.97	1,693,999	112.97
6/30/2025	112.72	113.41	110.81	112.69	2,825,460	112.69
6/27/2025	114.30	115.16	113.34	113.76	1,151,230	112.71
6/26/2025	113.43	114.42	112.56	114.33	954,179	113.28
6/25/2025	114.66	115.20	112.84	113.06	1,629,913	112.02
6/24/2025	116.41	116.86	115.02	115.53	941,236	114.46
6/23/2025	115.98	117.50	114.65	116.26	909,888	115.19
6/20/2025	115.63	116.37	114.95	115.59	1,585,761	114.52
6/18/2025	115.69	116.86	115.21	115.62	759,086	114.55
6/17/2025	116.05	116.31	115.33	115.90	635,895	114.83
6/16/2025	116.57	117.48	115.87	116.16	470,253	115.09
6/13/2025	117.59	118.27	115.08	116.12	696,865	115.05
6/12/2025	117.49	118.59	117.03	118.49	594,485	117.40
6/11/2025	118.38	118.49	116.78	117.42	767,797	116.34
6/10/2025	118.27	119.00	117.32	118.11	1,002,985	117.02
6/09/2025	115.71	118.37	115.23	117.54	1,409,233	116.45
6/06/2025	116.59	117.18	114.71	115.83	595,132	114.76
6/05/2025	117.59	117.59	115.43	115.74	674,070	114.67
6/04/2025	117.83	118.25	116.60	117.58	662,052	116.50
6/03/2025	117.25	118.36	115.59	117.70	1,774,341	116.61
6/02/2025	116.52	117.97	115.71	117.83	528,563	116.74
5/30/2025	116.41	117.83	115.76	117.49	1,314,352	116.41
5/29/2025	115.51	117.41	115.41	116.91	790,120	115.83
5/28/2025	115.40	116.08	114.45	115.59	631,335	114.52
5/27/2025	114.24	115.39	113.02	115.08	801,400	114.02
5/23/2025	114.22	114.46	111.90	113.03	1,289,508	111.99
5/22/2025	115.62	115.62	113.70	114.40	1,234,375	113.34
5/21/2025	118.16	118.45	115.32	115.53	522,946	114.46
5/20/2025	117.95	119.33	117.95	118.83	574,910	117.73
5/19/2025	118.24	119.74	117.79	119.06	692,936	117.96
5/16/2025	118.47	119.89	117.77	119.63	1,922,093	118.53
5/15/2025	116.50	118.14	116.50	117.99	796,140	116.90
5/14/2025	116.73	117.02	115.00	115.74	684,517	114.67
5/13/2025	118.72	118.95	116.41	117.23	949,926	116.15
5/12/2025	119.06	119.22	117.90	118.95	562,499	117.85
5/09/2025	117.33	118.52	117.07	117.98	763,524	116.89
5/08/2025	119.39	119.59	117.22	117.49	1,418,701	116.41
5/07/2025	118.94	120.15	118.67	118.99	931,402	117.89
5/06/2025	118.94	119.72	118.20	118.99	753,604	117.89
5/05/2025	120.54	121.33	118.89	119.21	975,250	118.11
5/02/2025	118.31	121.28	117.46	120.87	1,793,705	119.75
5/01/2025	114.11	115.89	112.97	114.83	1,089,489	113.77