Camden Property Trust Common Stock (CPT)

Historical Prices For Camden Property Trust Common Stock (CPT)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	99.26	100.53	98.78	99.48	1,067,440	99.48
10/30/2025	98.02	99.59	97.39	99.35	2,434,950	99.35
10/29/2025	100.67	100.80	97.17	97.58	2,364,475	97.58
10/28/2025	103.53	103.78	101.11	101.42	1,164,384	101.42
10/27/2025	104.79	104.92	103.52	104.16	838,611	104.16
10/24/2025	105.50	105.95	104.98	105.06	1,804,319	105.06
10/23/2025	104.45	105.16	103.30	104.98	1,249,426	104.98
10/22/2025	103.76	104.96	102.91	104.40	705,806	104.40
10/21/2025	103.43	104.30	102.81	103.42	546,524	103.42
10/20/2025	102.54	103.43	102.51	103.09	541,416	103.09
10/17/2025	101.97	103.01	101.70	102.40	897,964	102.40
10/16/2025	102.09	102.69	101.39	101.85	871,663	101.85
10/15/2025	102.06	103.47	101.23	101.70	926,983	101.70
10/14/2025	101.69	102.43	100.62	102.13	1,478,256	102.13
10/13/2025	101.56	102.28	101.39	101.81	1,112,539	101.81
10/10/2025	101.99	102.51	100.60	101.67	836,186	101.67
10/09/2025	103.38	103.73	101.64	101.94	842,599	101.94
10/08/2025	102.81	103.55	102.54	103.06	597,615	103.06
10/07/2025	103.00	104.13	102.36	103.37	778,256	103.37
10/06/2025	104.69	104.97	102.78	102.96	807,809	102.96
10/03/2025	104.78	105.30	104.14	104.20	769,166	104.20
10/02/2025	105.20	105.50	104.14	104.42	675,014	104.42
10/01/2025	106.62	107.11	105.09	105.59	980,362	105.59
9/30/2025	105.69	106.82	105.02	106.78	969,377	106.78
9/29/2025	106.70	106.77	105.96	106.55	762,046	105.50
9/26/2025	106.72	107.64	106.15	107.00	792,166	105.95
9/25/2025	107.48	107.84	105.89	106.05	785,451	105.00
9/24/2025	108.13	108.57	107.02	107.20	676,867	106.14
9/23/2025	108.27	108.60	107.36	108.04	762,362	106.97
9/22/2025	107.86	108.38	106.94	108.18	687,151	107.11
9/19/2025	107.30	108.83	106.91	107.95	1,770,844	106.89
9/18/2025	106.31	107.75	106.24	107.32	913,644	106.26
9/17/2025	106.46	108.58	106.18	106.47	1,182,086	105.42
9/16/2025	108.54	108.95	106.90	107.12	935,659	106.06
9/15/2025	109.83	109.91	108.14	108.37	756,869	107.30
9/12/2025	110.72	110.78	109.24	109.51	514,761	108.43
9/11/2025	108.85	110.98	108.85	110.76	607,366	109.67
9/10/2025	111.42	112.26	108.66	108.85	1,091,571	107.78
9/09/2025	109.86	111.80	109.86	111.63	1,062,106	110.53
9/08/2025	110.00	111.00	110.00	110.92	651,253	109.83
9/05/2025	111.00	112.27	110.76	111.36	995,352	110.26
9/04/2025	109.91	110.48	109.17	110.34	644,197	109.25
9/03/2025	107.95	109.52	107.95	109.41	774,659	108.33
9/02/2025	111.06	111.42	108.37	108.58	890,544	107.51
8/29/2025	110.71	112.20	110.05	111.98	714,411	110.88
8/28/2025	110.71	110.84	109.63	110.74	604,185	109.65
8/27/2025	109.51	110.88	109.22	110.56	705,278	109.47
8/26/2025	109.50	109.99	108.86	109.20	1,549,855	108.12
8/25/2025	109.39	109.66	108.36	108.87	581,619	107.80
8/22/2025	108.92	110.00	108.54	109.44	864,766	108.36
8/21/2025	107.94	108.80	107.45	108.02	577,705	106.96
8/20/2025	108.96	109.45	108.00	108.43	877,477	107.36
8/19/2025	106.47	108.32	106.44	108.28	988,462	107.21
8/18/2025	107.09	107.32	105.76	105.77	1,086,806	104.73
8/15/2025	106.35	107.24	105.81	106.82	789,526	105.77
8/14/2025	105.96	106.47	105.29	106.02	892,691	104.97
8/13/2025	105.09	107.16	104.34	107.00	1,113,404	105.95
8/12/2025	104.02	104.92	103.38	104.85	787,012	103.82
8/11/2025	105.50	105.64	104.01	104.05	782,692	103.03
8/08/2025	107.15	107.25	105.28	105.52	646,339	104.48
8/07/2025	106.86	107.44	106.15	106.97	753,585	105.92
8/06/2025	107.86	108.33	106.18	106.47	1,020,654	105.42
8/05/2025	106.22	107.97	105.54	107.67	1,549,801	106.61
8/04/2025	107.15	107.71	105.63	105.77	847,803	104.73
8/01/2025	110.42	110.57	106.47	106.95	2,037,602	105.90