-
5 DAY PERFORMANCE
-2.72% -
1 MONTH PERFORMANCE
-0.67% -
3 MONTH PERFORMANCE
+0.24% -
6 MONTH PERFORMANCE
+12.61% -
YEAR-TO-DATE PERFORMANCE
+20.79% -
1 YEAR PERFORMANCE
+37.30%
Camden Property Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $118.97 | $119.89 (0.77%) | $120.18 | $118.97 | 749,491 | $13.00 B |
| 11/15/2024 | $119.73 | $119.77 (0.03%) | $120.85 | $118.79 | 864,418 | $12.99 B |
| 11/14/2024 | $122.96 | $120.35 (-2.12%) | $123.19 | $120.24 | 877,900 | $13.05 B |
| 11/13/2024 | $120.99 | $123.28 (1.89%) | $123.76 | $120.99 | 923,747 | $13.37 B |
| 11/12/2024 | $121.66 | $120.80 (-0.71%) | $122.85 | $120.74 | 1.11 M | $13.10 B |
| 11/11/2024 | $121.51 | $121.95 (0.36%) | $123.14 | $121.51 | 756,400 | $13.22 B |
| 11/08/2024 | $119.29 | $121.74 (2.05%) | $122.82 | $119.09 | 1.11 M | $13.20 B |
| 11/07/2024 | $117.80 | $118.59 (0.67%) | $118.84 | $117.29 | 633,743 | $12.86 B |
| 11/06/2024 | $119.36 | $117.44 (-1.61%) | $119.61 | $114.40 | 1.47 M | $12.73 B |
| 11/05/2024 | $115.24 | $118.00 (2.4%) | $118.00 | $115.04 | 662,146 | $12.79 B |
| 11/04/2024 | $114.07 | $115.91 (1.61%) | $115.99 | $114.00 | 979,234 | $12.57 B |
| 11/01/2024 | $109.79 | $113.73 (3.59%) | $114.43 | $109.24 | 2.43 M | $12.33 B |
| 10/31/2024 | $116.37 | $115.79 (-0.5%) | $117.55 | $115.55 | 1.84 M | $12.55 B |
| 10/30/2024 | $117.33 | $117.36 (0.03%) | $118.42 | $117.01 | 666,859 | $12.72 B |
| 10/29/2024 | $118.29 | $117.42 (-0.74%) | $118.91 | $117.06 | 825,021 | $12.73 B |
| 10/28/2024 | $119.08 | $118.70 (-0.32%) | $119.98 | $118.20 | 547,724 | $12.87 B |
| 10/25/2024 | $121.23 | $118.29 (-2.43%) | $121.23 | $118.10 | 474,600 | $12.82 B |
| 10/24/2024 | $121.10 | $120.35 (-0.62%) | $121.64 | $120.31 | 684,900 | $13.05 B |
| 10/23/2024 | $119.60 | $120.63 (0.86%) | $121.73 | $119.60 | 1.50 M | $13.08 B |
| 10/22/2024 | $117.86 | $119.24 (1.17%) | $119.81 | $117.20 | 678,100 | $12.93 B |
| 10/21/2024 | $120.25 | $118.07 (-1.81%) | $120.25 | $117.70 | 1.16 M | $12.80 B |
| 10/18/2024 | $119.89 | $120.74 (0.71%) | $121.07 | $119.56 | 682,742 | $13.09 B |
| 10/17/2024 | $120.49 | $119.31 (-0.98%) | $120.53 | $119.13 | 679,900 | $12.93 B |
| 10/16/2024 | $119.73 | $120.85 (0.94%) | $121.58 | $119.73 | 1.11 M | $13.10 B |
| 10/15/2024 | $120.13 | $119.67 (-0.38%) | $121.24 | $119.63 | 1.09 M | $12.97 B |
| 10/14/2024 | $118.81 | $119.65 (0.71%) | $120.24 | $118.42 | 566,047 | $12.97 B |
| 10/11/2024 | $119.36 | $119.31 (-0.04%) | $119.75 | $118.52 | 766,000 | $12.93 B |
| 10/10/2024 | $119.86 | $118.79 (-0.89%) | $120.70 | $118.27 | 767,330 | $12.88 B |
| 10/09/2024 | $120.23 | $120.20 (-0.02%) | $120.52 | $119.59 | 730,123 | $13.03 B |
| 10/08/2024 | $120.35 | $119.99 (-0.3%) | $120.53 | $118.30 | 653,118 | $13.01 B |
| 10/07/2024 | $120.10 | $119.65 (-0.37%) | $120.10 | $119.06 | 541,241 | $12.97 B |
| 10/04/2024 | $120.18 | $120.86 (0.57%) | $121.27 | $119.31 | 710,000 | $13.10 B |
| 10/03/2024 | $122.33 | $120.78 (-1.27%) | $122.74 | $120.34 | 463,042 | $13.09 B |
| 10/02/2024 | $121.45 | $122.32 (0.72%) | $122.37 | $120.74 | 778,700 | $13.26 B |
| 10/01/2024 | $124.24 | $122.60 (-1.32%) | $124.24 | $121.63 | 759,810 | $13.29 B |
| 09/30/2024 | $122.23 | $123.53 (1.06%) | $124.08 | $121.90 | 1.14 M | $13.39 B |
| 09/27/2024 | $125.31 | $123.71 (-1.28%) | $125.51 | $123.59 | 636,371 | $13.41 B |
| 09/26/2024 | $126.08 | $124.37 (-1.36%) | $126.51 | $124.18 | 845,800 | $13.48 B |
| 09/25/2024 | $126.87 | $126.16 (-0.56%) | $127.29 | $125.72 | 680,065 | $13.68 B |
| 09/24/2024 | $126.21 | $126.51 (0.24%) | $127.69 | $125.69 | 911,303 | $13.71 B |
| 09/23/2024 | $126.31 | $126.88 (0.45%) | $127.28 | $125.86 | 1.31 M | $13.75 B |
| 09/20/2024 | $125.99 | $125.21 (-0.62%) | $126.27 | $124.62 | 1.55 M | $13.57 B |
| 09/19/2024 | $125.90 | $126.66 (0.6%) | $127.38 | $124.85 | 1.68 M | $13.73 B |
| 09/18/2024 | $124.10 | $125.25 (0.93%) | $126.41 | $123.70 | 1.92 M | $13.58 B |
| 09/17/2024 | $124.79 | $123.99 (-0.64%) | $125.12 | $123.40 | 1.14 M | $13.44 B |
| 09/16/2024 | $126.42 | $124.93 (-1.18%) | $126.49 | $124.30 | 1.92 M | $13.54 B |
| 09/13/2024 | $123.63 | $125.60 (1.59%) | $125.72 | $123.53 | 1.13 M | $13.62 B |
| 09/12/2024 | $122.51 | $123.10 (0.48%) | $123.47 | $122.20 | 1.20 M | $13.34 B |
| 09/11/2024 | $121.60 | $122.53 (0.76%) | $122.90 | $121.33 | 1.71 M | $13.28 B |
| 09/10/2024 | $121.93 | $123.17 (1.02%) | $123.40 | $121.63 | 1.85 M | $13.35 B |
| 09/09/2024 | $121.99 | $121.32 (-0.55%) | $122.85 | $121.08 | 2.29 M | $13.15 B |
| 09/06/2024 | $124.35 | $122.17 (-1.75%) | $124.43 | $120.74 | 2.65 M | $13.24 B |
| 09/05/2024 | $126.42 | $124.13 (-1.81%) | $126.56 | $123.19 | 1.15 M | $13.46 B |
| 09/04/2024 | $126.65 | $125.42 (-0.97%) | $127.15 | $124.65 | 980,000 | $13.60 B |
| 09/03/2024 | $124.92 | $126.60 (1.34%) | $127.23 | $124.87 | 733,100 | $13.72 B |
| 08/30/2024 | $124.55 | $125.20 (0.52%) | $125.24 | $123.47 | 938,900 | $13.57 B |
| 08/29/2024 | $124.54 | $123.95 (-0.47%) | $125.00 | $123.32 | 651,017 | $13.44 B |
| 08/28/2024 | $124.02 | $124.73 (0.57%) | $125.35 | $124.00 | 714,318 | $13.52 B |
| 08/27/2024 | $122.09 | $123.92 (1.5%) | $124.28 | $121.54 | 633,070 | $13.43 B |
| 08/26/2024 | $124.04 | $122.91 (-0.91%) | $124.44 | $122.56 | 749,000 | $13.32 B |
| 08/23/2024 | $121.52 | $122.60 (0.89%) | $123.55 | $121.15 | 817,900 | $13.29 B |
| 08/22/2024 | $120.76 | $120.99 (0.19%) | $121.29 | $120.15 | 556,415 | $13.12 B |
| 08/21/2024 | $120.00 | $120.23 (0.19%) | $120.46 | $119.17 | 531,100 | $13.03 B |
| 08/20/2024 | $119.76 | $119.85 (0.08%) | $120.21 | $118.77 | 531,700 | $12.99 B |
| 08/19/2024 | $120.06 | $119.41 (-0.54%) | $120.56 | $118.61 | 517,500 | $12.94 B |