NYSE : CPT
Camden Property Trust — Price history
Real Estate · REIT - Residential · United States
Last price 100.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Camden Property Trust (CPT) closed at 101.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 101.21 | 102.39 | 100.32 | 101.64 | 222,875 | +0.94% |
| 2026-10-30 | 102 | 102.32 | 100.5 | 100.69 | 866,430 | -0.25% |
| 2026-10-29 | 100.59 | 101.22 | 99.58 | 100.94 | 685,425 | +1.46% |
| 2026-10-28 | 100.64 | 100.985 | 99.025 | 99.49 | 768,624 | -2.00% |
| 2026-10-27 | 101.85 | 102.11 | 101.05 | 101.52 | 604,421 | -0.47% |
| 2026-10-26 | 102.05 | 102.97 | 101.67 | 102 | 1,107,727 | +0.00% |
| 2026-10-23 | 103.35 | 103.48 | 101.46 | 102 | 1,018,189 | -0.72% |
| 2026-10-22 | 100.5 | 102.83 | 99.67 | 102.74 | 1,618,069 | +2.55% |
| 2026-10-21 | 100.41 | 101.12 | 99.68 | 100.19 | 887,878 | +0.42% |
| 2026-10-20 | 98.25 | 100.25 | 97.254 | 99.77 | 732,068 | +1.96% |
| 2026-10-19 | 98.11 | 98.635 | 97.335 | 97.85 | 729,271 | -0.75% |
| 2026-10-16 | 98.67 | 98.92 | 97.92 | 98.59 | 916,802 | +0.41% |
| 2026-10-15 | 98.89 | 98.9 | 97.58 | 98.19 | 815,010 | +0.98% |
| 2026-10-14 | 97.46 | 98.073 | 96.715 | 97.24 | 676,565 | -0.78% |
| 2026-10-13 | 98.52 | 98.52 | 96.54 | 98 | 662,067 | +0.41% |
| 2026-10-12 | 97.69 | 97.96 | 96.41 | 97.6 | 834,714 | +0.02% |
| 2026-10-09 | 97.51 | 98.02 | 96.68 | 97.58 | 604,716 | +0.85% |
| 2026-10-08 | 95.93 | 97.315 | 95.3 | 96.76 | 1,018,914 | +1.00% |
| 2026-10-07 | 97.67 | 97.9 | 95.775 | 95.8 | 745,169 | -1.89% |
| 2026-10-06 | 97.24 | 99.06 | 97.24 | 97.65 | 937,702 | +0.29% |
| 2026-10-05 | 96.01 | 97.615 | 95.51 | 97.37 | 953,107 | +1.47% |
| 2026-10-02 | 97.32 | 97.55 | 95.45 | 95.96 | 1,042,600 | -0.68% |
| 2026-10-01 | 96.5 | 96.92 | 95.63 | 96.62 | 1,359,192 | -0.11% |
| 2026-09-30 | 97.75 | 97.82 | 96.7 | 96.73 | 1,256,190 | -0.69% |
| 2026-09-29 | 98.19 | 99.19 | 97.63 | 98.46 | 1,286,857 | +0.06% |
| 2026-09-28 | 98.16 | 98.69 | 97 | 98.4 | 1,455,272 | +0.29% |
| 2026-09-25 | 97.33 | 98.51 | 96.89 | 98.12 | 1,550,750 | +0.73% |
| 2026-09-24 | 97.65 | 99.17 | 96.9 | 97.41 | 1,877,607 | -0.28% |
| 2026-09-23 | 98.73 | 99.685 | 97.62 | 97.68 | 1,369,443 | -1.64% |
| 2026-09-22 | 99.1 | 100.16 | 98.7 | 99.31 | 873,756 | +0.50% |
| 2026-09-21 | 99.2 | 99.45 | 98.28 | 98.82 | 1,513,391 | -0.30% |
| 2026-09-18 | 100.56 | 101.025 | 99.1 | 99.12 | 2,100,326 | -1.79% |
| 2026-09-17 | 101.83 | 101.87 | 100.85 | 100.93 | 962,901 | -0.37% |
| 2026-09-16 | 102.78 | 103.255 | 100.43 | 101.3 | 967,385 | -1.50% |
| 2026-09-15 | 103.54 | 103.965 | 102.55 | 102.84 | 804,289 | -0.95% |
| 2026-09-14 | 103.24 | 103.83 | 101.99 | 103.83 | 686,192 | +0.80% |
| 2026-09-11 | 102.92 | 103.69 | 102.085 | 103.01 | 987,479 | +0.50% |
| 2026-09-10 | 104.5 | 104.71 | 102.205 | 102.5 | 782,459 | -1.55% |
| 2026-09-09 | 105.04 | 105.615 | 103.46 | 104.11 | 1,097,639 | -0.57% |
| 2026-09-08 | 105.69 | 106.54 | 104.63 | 104.71 | 1,278,019 | -0.93% |
| 2026-09-04 | 104.78 | 106.16 | 104.7 | 105.69 | 811,117 | +0.09% |
| 2026-09-03 | 106.17 | 106.23 | 105.335 | 105.6 | 1,040,435 | +0.06% |
| 2026-09-02 | 106.44 | 106.44 | 104.93 | 105.54 | 785,937 | -0.40% |
| 2026-09-01 | 106.1 | 106.52 | 105.465 | 105.96 | 864,390 | +0.15% |
| 2026-08-31 | 106.08 | 106.26 | 104.965 | 105.8 | 1,300,539 | -0.52% |
| 2026-08-28 | 106.34 | 106.56 | 105.79 | 106.35 | 868,755 | +0.53% |
| 2026-08-27 | 106.93 | 107.44 | 105.64 | 105.79 | 659,373 | -1.69% |
| 2026-08-26 | 107.56 | 108.605 | 107.2 | 107.61 | 558,816 | -0.62% |
| 2026-08-25 | 108.5 | 109.1 | 107.763 | 108.28 | 798,004 | -0.80% |
| 2026-08-24 | 107.96 | 109.39 | 107.69 | 109.15 | 744,198 | +1.45% |
| 2026-08-21 | 108.08 | 108.5 | 107.25 | 107.59 | 1,246,250 | -0.31% |
| 2026-08-20 | 108.49 | 109.33 | 107.84 | 107.92 | 1,055,647 | -0.44% |
| 2026-08-19 | 108.63 | 109.2 | 107.52 | 108.4 | 709,493 | +1.04% |
| 2026-08-18 | 109.31 | 109.35 | 107.23 | 107.28 | 619,393 | -0.91% |
| 2026-08-17 | 110.02 | 110.02 | 108.02 | 108.26 | 617,416 | -1.90% |
| 2026-08-14 | 109.66 | 111.247 | 109.66 | 110.36 | 781,398 | -0.10% |
| 2026-08-13 | 109.05 | 111.04 | 108.78 | 110.47 | 795,981 | +1.93% |
| 2026-08-12 | 107.91 | 108.93 | 107.38 | 108.38 | 767,798 | +0.08% |
| 2026-08-11 | 108.67 | 109.24 | 108.25 | 108.29 | 775,532 | -0.72% |
| 2026-08-10 | 111.5 | 111.5 | 108.81 | 109.08 | 755,067 | -2.55% |
| 2026-08-07 | 111.24 | 112.15 | 110.435 | 111.93 | 767,711 | +1.07% |
| 2026-08-06 | 113.15 | 113.15 | 110.2 | 110.74 | 613,644 | -1.05% |
| 2026-08-05 | 111.51 | 111.99 | 110.39 | 111.91 | 695,593 | +0.79% |
| 2026-08-04 | 109.68 | 111.22 | 109.225 | 111.03 | 1,067,697 | +0.28% |
| 2026-08-03 | 110.74 | 111.917 | 109.86 | 110.72 | 1,213,108 | -0.08% |
| 2026-07-31 | 111.67 | 113.24 | 108.96 | 110.81 | 1,874,139 | -2.19% |
| 2026-07-30 | 115.17 | 115.35 | 112.65 | 113.29 | 1,806,895 | -2.65% |
| 2026-07-29 | 115.59 | 116.84 | 115.05 | 116.37 | 1,071,409 | +1.16% |
| 2026-07-28 | 113.92 | 115.75 | 113.885 | 115.04 | 1,315,008 | +1.95% |
| 2026-07-27 | 113.55 | 113.92 | 112.61 | 112.84 | 614,052 | -0.78% |
| 2026-07-24 | 113.63 | 113.91 | 112.68 | 113.73 | 792,864 | +0.79% |
| 2026-07-23 | 112.06 | 113.83 | 112.06 | 112.84 | 713,816 | +0.74% |
| 2026-07-22 | 112.32 | 112.495 | 111.49 | 112.01 | 730,028 | -0.07% |
| 2026-07-21 | 112.69 | 112.95 | 111.88 | 112.09 | 836,886 | -0.68% |
| 2026-07-20 | 113.21 | 113.82 | 112.49 | 112.86 | 782,903 | -0.10% |
| 2026-07-17 | 115 | 115.64 | 111.94 | 112.97 | 1,047,061 | -1.40% |
| 2026-07-16 | 112.7 | 114.86 | 112.19 | 114.57 | 2,115,813 | +2.41% |
| 2026-07-15 | 113.65 | 113.7 | 111.47 | 111.87 | 1,076,164 | -0.98% |
| 2026-07-14 | 114.24 | 114.42 | 112.79 | 112.98 | 1,234,879 | -1.06% |
| 2026-07-13 | 113.55 | 114.6 | 112.76 | 114.19 | 712,786 | +1.09% |
| 2026-07-10 | 113.83 | 114.16 | 112.56 | 112.96 | 670,502 | -0.29% |
| 2026-07-09 | 114.44 | 114.8 | 113.1 | 113.29 | 706,680 | -0.61% |
| 2026-07-08 | 117 | 117 | 113.88 | 113.98 | 943,833 | -3.06% |
| 2026-07-07 | 118 | 119.81 | 117.48 | 117.58 | 776,239 | +0.54% |
| 2026-07-06 | 116.93 | 117.15 | 116.12 | 116.95 | 571,897 | -0.26% |
| 2026-07-02 | 115.97 | 117.33 | 115.29 | 117.25 | 808,882 | +1.37% |
| 2026-07-01 | 114.9 | 117.56 | 114.9 | 115.66 | 1,147,569 | +1.02% |
| 2026-06-30 | 114.76 | 115.63 | 113.875 | 114.49 | 847,017 | -1.03% |
| 2026-06-29 | 115.96 | 116.75 | 115.375 | 116.74 | 745,616 | +0.37% |
| 2026-06-26 | 114.31 | 116.37 | 114.23 | 116.31 | 1,370,412 | +2.39% |
| 2026-06-25 | 111.49 | 113.83 | 111.49 | 113.59 | 938,939 | +2.09% |
| 2026-06-24 | 110.54 | 111.95 | 110.27 | 111.26 | 876,746 | +0.69% |
| 2026-06-23 | 109.76 | 110.62 | 109.14 | 110.5 | 936,467 | +1.39% |
| 2026-06-22 | 109.98 | 109.98 | 107.968 | 108.98 | 1,182,355 | -0.01% |
| 2026-06-18 | 111.26 | 111.26 | 108.9 | 108.99 | 2,828,915 | -0.33% |
| 2026-06-17 | 112.19 | 112.45 | 108.54 | 109.35 | 1,616,205 | -2.68% |
| 2026-06-16 | 113.49 | 114.39 | 111.56 | 112.36 | 1,308,826 | -1.00% |
| 2026-06-15 | 114.67 | 115.475 | 113.25 | 113.5 | 1,221,290 | -1.29% |
| 2026-06-12 | 114.66 | 116.16 | 114.39 | 114.98 | 988,970 | +0.47% |
| 2026-06-11 | 115.31 | 116.59 | 113.95 | 114.44 | 1,091,536 | -0.75% |
| 2026-06-10 | 114.66 | 116.57 | 114.29 | 115.31 | 1,030,187 | -0.08% |
| 2026-06-09 | 113.43 | 115.53 | 112.82 | 115.4 | 1,785,137 | +2.15% |
| 2026-06-08 | 112.71 | 113.73 | 112.12 | 112.97 | 1,998,283 | +0.33% |
| 2026-06-05 | 111.6 | 113.57 | 111.15 | 112.6 | 1,606,849 | +0.53% |
| 2026-06-04 | 110 | 112.04 | 108.935 | 112.01 | 1,345,689 | +2.87% |
| 2026-06-03 | 105.73 | 109.35 | 105.625 | 108.89 | 1,042,767 | +2.63% |
| 2026-06-02 | 106.25 | 106.46 | 104.975 | 106.1 | 1,117,442 | +0.02% |
| 2026-06-01 | 106 | 108.15 | 105.75 | 106.08 | 1,007,304 | -0.45% |
| 2026-05-29 | 107.6 | 107.895 | 106.032 | 106.56 | 1,696,424 | -1.35% |
| 2026-05-28 | 108.07 | 108.8 | 107.47 | 108.02 | 819,033 | -0.06% |
| 2026-05-27 | 108.01 | 109.11 | 107.87 | 108.09 | 1,228,689 | +0.32% |
| 2026-05-26 | 108.1 | 108.48 | 107.01 | 107.74 | 855,124 | +0.25% |
| 2026-05-22 | 106.46 | 108 | 105.95 | 107.47 | 1,251,785 | +1.22% |
| 2026-05-21 | 106.01 | 106.56 | 104.085 | 106.17 | 754,739 | -0.11% |
| 2026-05-20 | 105.32 | 107.285 | 104.51 | 106.29 | 1,129,696 | +1.17% |
| 2026-05-19 | 104.5 | 105.4 | 103.7 | 105.06 | 1,354,789 | +0.43% |
| 2026-05-18 | 102.94 | 104.73 | 102.775 | 104.61 | 834,403 | +1.97% |
| 2026-05-15 | 104.21 | 104.64 | 102.51 | 102.59 | 1,694,254 | -1.35% |
| 2026-05-14 | 104.7 | 104.98 | 103.33 | 103.99 | 1,385,760 | -1.29% |
| 2026-05-13 | 104.6 | 105.54 | 104.03 | 105.35 | 710,653 | +0.11% |