Camden Property TrustCPTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $109.01 | $109.21 | $106.66 | $107.38 | 1.33M |
| 1/9/2026 | $111.22 | $111.61 | $108.41 | $108.80 | 2.01M |
| 1/8/2026 | $107.89 | $111.58 | $107.40 | $111.37 | 1.61M |
| 1/7/2026 | $110.89 | $111.33 | $108.16 | $108.23 | 2.21M |
| 1/6/2026 | $108.13 | $110.60 | $108.13 | $110.31 | 1.12M |
| 1/5/2026 | $109.99 | $110.92 | $109.00 | $109.10 | 1.43M |
| 1/2/2026 | $109.62 | $110.70 | $108.85 | $110.17 | 1.08M |
| 12/31/2025 | $110.71 | $110.86 | $110.04 | $110.08 | 763,651 |
| 12/30/2025 | $110.01 | $110.86 | $109.37 | $110.72 | 927,700 |
| 12/29/2025 | $109.66 | $110.20 | $109.07 | $109.99 | 914,700 |
| 12/26/2025 | $108.29 | $109.27 | $108.02 | $109.26 | 701,705 |
| 12/24/2025 | $108.21 | $109.18 | $107.77 | $108.57 | 405,700 |
| 12/23/2025 | $108.78 | $108.78 | $107.06 | $107.80 | 1.05M |
| 12/22/2025 | $107.11 | $108.77 | $106.51 | $108.52 | 1.50M |
| 12/19/2025 | $107.68 | $108.10 | $106.98 | $107.28 | 3.03M |
| 12/18/2025 | $108.16 | $108.79 | $107.67 | $108.12 | 2.83M |
| 12/17/2025 | $104.53 | $108.06 | $104.53 | $107.79 | 2.20M |
| 12/16/2025 | $104.97 | $105.68 | $103.98 | $105.41 | 1.83M |
| 12/15/2025 | $104.75 | $105.00 | $103.40 | $104.65 | 2.09M |
| 12/12/2025 | $104.60 | $105.25 | $103.70 | $104.23 | 979,900 |
| 12/11/2025 | $103.40 | $104.51 | $102.96 | $104.17 | 867,200 |
| 12/10/2025 | $101.82 | $103.77 | $101.82 | $103.13 | 1.05M |
| 12/9/2025 | $103.10 | $103.79 | $101.59 | $101.69 | 1.03M |
| 12/8/2025 | $103.54 | $103.89 | $102.47 | $102.69 | 1.26M |
| 12/5/2025 | $104.00 | $105.01 | $103.46 | $103.88 | 764,310 |
| 12/4/2025 | $105.50 | $106.43 | $104.40 | $104.51 | 928,524 |
| 12/3/2025 | $106.13 | $106.77 | $105.31 | $105.56 | 939,513 |
| 12/2/2025 | $106.20 | $106.56 | $105.47 | $106.00 | 920,305 |
| 12/1/2025 | $105.97 | $106.97 | $105.71 | $106.06 | 626,100 |
| 11/28/2025 | $105.96 | $106.82 | $105.68 | $106.34 | 382,300 |
| 11/26/2025 | $105.76 | $106.98 | $105.76 | $106.03 | 830,400 |
| 11/25/2025 | $104.73 | $106.94 | $104.51 | $106.18 | 1.14M |
| 11/24/2025 | $104.98 | $105.25 | $104.08 | $104.64 | 8.30M |
| 11/21/2025 | $103.88 | $105.80 | $103.78 | $105.23 | 1.60M |
| 11/20/2025 | $102.78 | $104.32 | $102.75 | $103.76 | 1.49M |
| 11/19/2025 | $102.28 | $102.65 | $101.60 | $102.16 | 1.06M |
| 11/18/2025 | $102.20 | $102.57 | $101.47 | $102.03 | 1.16M |
| 11/17/2025 | $103.09 | $103.78 | $101.78 | $102.15 | 1.29M |
| 11/14/2025 | $102.10 | $102.81 | $101.26 | $102.66 | 1.36M |
| 11/13/2025 | $102.24 | $102.93 | $101.56 | $101.76 | 1.03M |
| 11/12/2025 | $103.06 | $103.64 | $102.23 | $102.69 | 1.40M |
| 11/11/2025 | $102.90 | $103.93 | $101.81 | $103.68 | 1.42M |
| 11/10/2025 | $101.30 | $102.46 | $101.04 | $102.40 | 1.30M |
| 11/7/2025 | $99.50 | $102.33 | $99.44 | $101.78 | 2.27M |
| 11/6/2025 | $101.24 | $101.89 | $99.25 | $99.29 | 2.26M |
| 11/5/2025 | $101.50 | $102.16 | $100.78 | $101.82 | 1.96M |
| 11/4/2025 | $98.92 | $101.47 | $98.90 | $101.40 | 2.32M |
| 11/3/2025 | $98.31 | $100.05 | $97.88 | $99.99 | 1.30M |
| 10/31/2025 | $99.26 | $100.53 | $98.78 | $99.48 | 1.07M |
| 10/30/2025 | $98.02 | $99.59 | $97.39 | $99.35 | 2.43M |
| 10/29/2025 | $100.67 | $100.80 | $97.17 | $97.58 | 2.36M |
| 10/28/2025 | $103.53 | $103.78 | $101.11 | $101.42 | 1.16M |
| 10/27/2025 | $104.79 | $104.93 | $103.52 | $104.16 | 838,613 |
| 10/24/2025 | $105.50 | $105.96 | $104.99 | $105.06 | 1.80M |
| 10/23/2025 | $104.45 | $105.16 | $103.30 | $104.98 | 1.25M |
| 10/22/2025 | $103.76 | $104.96 | $102.91 | $104.40 | 705,806 |
| 10/21/2025 | $103.43 | $104.30 | $102.81 | $103.42 | 546,524 |
| 10/20/2025 | $102.54 | $103.43 | $102.51 | $103.09 | 541,416 |
| 10/17/2025 | $101.97 | $103.01 | $101.70 | $102.40 | 898,000 |
| 10/16/2025 | $102.09 | $102.69 | $101.40 | $101.85 | 871,700 |
| 10/15/2025 | $102.06 | $103.47 | $101.23 | $101.70 | 927,000 |