-
5 DAY PERFORMANCE
-0.68% -
1 MONTH PERFORMANCE
-1.33% -
3 MONTH PERFORMANCE
+13.13% -
6 MONTH PERFORMANCE
+28.12% -
YEAR-TO-DATE PERFORMANCE
+24.41% -
1 YEAR PERFORMANCE
+30.61%
Camden Property Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $122.23 | $123.53 (1.06%) | $124.08 | $121.90 | 1.01 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 |
| 08/16/2024 | $119.75 | $119.64 (-0.09%) | $120.31 | $118.73 | 464,100 | $12.97 B |
| 08/15/2024 | $119.65 | $119.81 (0.13%) | $120.66 | $118.56 | 821,029 | $12.99 B |
| 08/14/2024 | $119.65 | $119.82 (0.14%) | $120.35 | $119.10 | 574,518 | $12.99 B |
| 08/13/2024 | $120.31 | $119.58 (-0.61%) | $120.97 | $119.35 | 827,140 | $12.96 B |
| 08/12/2024 | $120.67 | $119.54 (-0.94%) | $120.89 | $119.18 | 1.08 M | $12.96 B |
| 08/09/2024 | $118.93 | $119.33 (0.34%) | $119.63 | $117.77 | 458,800 | $12.94 B |
| 08/08/2024 | $118.00 | $118.79 (0.67%) | $119.00 | $117.43 | 634,700 | $12.88 B |
| 08/07/2024 | $117.10 | $117.90 (0.68%) | $120.14 | $116.81 | 960,000 | $12.78 B |
| 08/06/2024 | $114.90 | $117.22 (2.02%) | $117.89 | $114.76 | 861,346 | $12.71 B |
| 08/05/2024 | $116.61 | $114.96 (-1.41%) | $118.54 | $114.61 | 1.28 M | $12.46 B |
| 08/02/2024 | $115.96 | $118.20 (1.93%) | $121.29 | $115.95 | 2.34 M | $12.81 B |
| 08/01/2024 | $112.37 | $115.07 (2.4%) | $115.98 | $112.20 | 1.99 M | $12.47 B |
| 07/31/2024 | $111.78 | $110.75 (-0.92%) | $112.23 | $110.51 | 1.85 M | $12.01 B |
| 07/30/2024 | $113.77 | $111.79 (-1.74%) | $114.29 | $111.01 | 1.15 M | $12.12 B |
| 07/29/2024 | $113.17 | $113.44 (0.24%) | $113.75 | $112.05 | 800,746 | $12.30 B |
| 07/26/2024 | $111.43 | $113.01 (1.42%) | $113.49 | $111.05 | 756,300 | $12.28 B |
| 07/25/2024 | $113.08 | $110.91 (-1.92%) | $114.43 | $109.60 | 783,645 | $12.06 B |
| 07/24/2024 | $113.21 | $113.08 (-0.11%) | $114.44 | $112.18 | 845,105 | $12.29 B |
| 07/23/2024 | $113.19 | $113.00 (-0.17%) | $113.96 | $112.58 | 459,828 | $12.28 B |
| 07/22/2024 | $113.03 | $113.47 (0.39%) | $114.16 | $112.53 | 766,300 | $12.33 B |
| 07/19/2024 | $113.55 | $112.65 (-0.79%) | $113.55 | $112.07 | 551,007 | $12.25 B |
| 07/18/2024 | $112.58 | $112.97 (0.35%) | $115.66 | $112.47 | 903,946 | $12.28 B |
| 07/17/2024 | $111.08 | $112.96 (1.69%) | $113.25 | $111.08 | 726,700 | $12.28 B |
| 07/16/2024 | $109.97 | $111.23 (1.15%) | $111.48 | $108.92 | 596,430 | $12.09 B |
| 07/15/2024 | $109.32 | $109.29 (-0.03%) | $110.57 | $108.77 | 709,700 | $11.88 B |
| 07/12/2024 | $109.94 | $108.65 (-1.17%) | $110.09 | $108.28 | 742,939 | $11.81 B |
| 07/11/2024 | $110.79 | $109.19 (-1.44%) | $111.69 | $108.90 | 723,100 | $11.87 B |
| 07/10/2024 | $108.64 | $108.98 (0.31%) | $109.10 | $107.71 | 576,627 | $11.85 B |
| 07/09/2024 | $107.77 | $108.01 (0.22%) | $108.46 | $106.89 | 868,936 | $11.74 B |
| 07/08/2024 | $107.86 | $108.03 (0.16%) | $108.34 | $107.39 | 403,848 | $11.74 B |
| 07/05/2024 | $107.83 | $107.72 (-0.1%) | $108.42 | $107.34 | 508,799 | $11.71 B |
| 07/03/2024 | $109.00 | $107.50 (-1.38%) | $109.00 | $107.44 | 494,027 | $11.69 B |
| 07/02/2024 | $109.83 | $108.93 (-0.82%) | $110.15 | $108.54 | 479,300 | $11.84 B |
| 07/01/2024 | $108.77 | $109.19 (0.39%) | $109.53 | $107.78 | 591,500 | $11.87 B |