Camden Property Trust Common Stock (CPT)

Historical Prices For Camden Property Trust Common Stock (CPT)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	121.53	123.31	118.67	118.89	1,079,786	118.89
4/02/2025	121.95	123.14	121.25	122.80	844,559	122.80
4/01/2025	122.30	122.46	120.28	121.92	1,350,916	121.92
3/31/2025	122.04	124.32	121.48	122.30	1,480,334	122.30
3/28/2025	123.56	123.56	120.67	122.30	1,151,150	122.30
3/27/2025	122.54	123.83	121.83	121.94	643,661	121.94
3/26/2025	121.76	122.29	121.06	122.21	971,723	122.21
3/25/2025	123.00	123.11	120.33	121.23	745,574	121.23
3/24/2025	119.86	121.88	119.48	121.63	717,734	121.63
3/21/2025	119.53	119.83	117.41	119.21	1,697,231	119.21
3/20/2025	120.01	120.66	118.79	120.05	789,156	120.05
3/19/2025	119.67	120.78	118.50	119.84	1,051,026	119.84
3/18/2025	119.91	120.65	118.93	119.59	632,594	119.59
3/17/2025	117.57	120.44	117.57	120.13	705,861	120.13
3/14/2025	117.26	118.68	116.38	118.09	1,018,400	118.09
3/13/2025	118.68	119.19	116.11	116.75	898,004	116.75
3/12/2025	120.55	121.04	117.88	118.40	796,995	118.40
3/11/2025	122.21	122.32	119.44	120.48	1,048,573	120.48
3/10/2025	122.79	124.59	121.62	122.03	1,451,269	122.03
3/07/2025	122.34	123.49	120.93	121.49	731,214	121.49
3/06/2025	123.37	124.11	120.82	121.82	694,526	121.82
3/05/2025	121.67	124.61	121.52	124.42	1,589,010	124.42
3/04/2025	126.06	126.55	123.03	123.24	866,234	123.24
3/03/2025	123.86	126.01	123.56	125.53	1,129,963	125.53
2/28/2025	125.05	125.31	122.64	124.06	1,539,757	124.06
2/27/2025	120.81	124.07	120.54	123.23	1,139,956	123.23
2/26/2025	122.26	122.44	120.76	121.10	669,480	121.10
2/25/2025	121.48	122.85	121.28	122.04	1,155,031	122.04
2/24/2025	120.07	121.48	119.53	121.18	936,272	121.18
2/21/2025	120.84	121.08	118.22	119.89	805,397	119.89
2/20/2025	118.95	121.50	118.28	120.84	835,490	120.84
2/19/2025	119.09	119.73	117.56	118.90	1,012,606	118.90
2/18/2025	118.97	119.93	118.68	119.37	936,266	119.37
2/14/2025	119.78	120.77	119.02	119.07	604,305	119.07
2/13/2025	118.53	120.28	118.16	119.16	817,661	119.16
2/12/2025	116.85	119.12	116.69	118.40	1,147,313	118.40
2/11/2025	118.30	120.12	118.16	119.83	1,571,866	119.83
2/10/2025	118.89	119.80	117.26	119.34	854,508	119.34
2/07/2025	117.70	121.12	117.28	119.16	1,580,713	119.16
2/06/2025	116.99	118.00	116.28	117.70	1,192,274	117.70
2/05/2025	115.23	116.70	114.34	116.27	708,925	116.27
2/04/2025	112.76	114.78	111.66	114.26	886,592	114.26
2/03/2025	113.20	114.12	111.42	113.50	762,647	113.50
1/31/2025	113.18	114.79	113.05	113.71	916,780	113.71
1/30/2025	112.14	114.14	111.48	113.20	1,101,150	113.20
1/29/2025	113.00	113.16	110.16	110.58	756,186	110.58
1/28/2025	114.09	114.64	112.31	112.59	660,645	112.59
1/27/2025	111.34	114.36	111.23	113.98	662,604	113.98
1/24/2025	109.95	111.70	109.52	110.64	543,118	110.64
1/23/2025	110.80	110.95	108.80	110.01	914,679	110.01
1/22/2025	111.83	112.09	110.61	110.98	1,066,490	110.98
1/21/2025	113.01	114.10	111.78	112.77	861,389	112.77
1/17/2025	112.57	112.91	111.73	112.60	1,064,948	112.60
1/16/2025	112.20	112.71	110.81	112.65	972,971	112.65
1/15/2025	115.60	115.60	111.77	111.84	642,954	111.84
1/14/2025	111.66	113.02	111.66	112.52	491,326	112.52
1/13/2025	108.92	111.82	108.92	111.66	537,754	111.66
1/10/2025	109.35	110.85	108.46	109.16	1,106,857	109.16
1/08/2025	110.23	111.18	109.02	111.04	882,140	111.04
1/07/2025	114.07	115.00	110.01	110.31	1,619,744	110.31
1/06/2025	116.80	117.02	112.98	113.46	861,979	113.46