5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
+9.66%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
-0.90%
1 YEAR PERFORMANCE
-4.06%
Camden Property Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $108.15 | $109.05 (0.83%) | $109.55 | $107.26 | 1.47 M | $11.83 B |
| 01/29/2026 | $107.97 | $109.00 (0.95%) | $109.02 | $106.86 | 2.10 M | $11.83 B |
| 01/28/2026 | $109.37 | $107.22 (-1.97%) | $109.42 | $106.62 | 1.01 M | $11.64 B |
| 01/27/2026 | $107.88 | $108.92 (0.96%) | $109.23 | $107.86 | 1.23 M | $11.82 B |
| 01/26/2026 | $108.06 | $108.02 (-0.04%) | $108.32 | $107.12 | 1.04 M | $11.72 B |
| 01/23/2026 | $106.12 | $107.86 (1.64%) | $107.88 | $106.12 | 711.90 K | $11.71 B |
| 01/22/2026 | $107.31 | $106.47 (-0.78%) | $109.18 | $106.32 | 1.15 M | $11.55 B |
| 01/21/2026 | $107.50 | $108.43 (0.87%) | $108.70 | $107.31 | 784.52 K | $11.77 B |
| 01/20/2026 | $108.60 | $107.25 (-1.24%) | $108.89 | $106.83 | 1.08 M | $11.64 B |
| 01/16/2026 | $107.36 | $109.50 (1.99%) | $110.14 | $107.08 | 802.90 K | $11.88 B |
| 01/15/2026 | $108.68 | $108.35 (-0.3%) | $108.93 | $107.51 | 1.18 M | $11.76 B |
| 01/14/2026 | $107.66 | $107.84 (0.17%) | $108.93 | $107.23 | 1.57 M | $11.70 B |
| 01/13/2026 | $107.57 | $107.60 (0.03%) | $108.16 | $105.69 | 2.24 M | $11.68 B |
| 01/12/2026 | $109.01 | $107.38 (-1.5%) | $109.21 | $106.66 | 1.33 M | $11.65 B |
| 01/09/2026 | $111.22 | $108.80 (-2.18%) | $111.61 | $108.41 | 2.01 M | $11.81 B |
| 01/08/2026 | $107.89 | $111.37 (3.23%) | $111.58 | $107.40 | 1.61 M | $12.09 B |
| 01/07/2026 | $110.89 | $108.23 (-2.4%) | $111.33 | $108.16 | 2.21 M | $11.75 B |
| 01/06/2026 | $108.13 | $110.31 (2.02%) | $110.60 | $108.13 | 1.12 M | $11.97 B |
| 01/05/2026 | $109.99 | $109.10 (-0.81%) | $110.92 | $109.00 | 1.43 M | $11.84 B |
| 01/02/2026 | $109.62 | $110.17 (0.5%) | $110.70 | $108.85 | 1.08 M | $11.96 B |
| 12/31/2025 | $110.71 | $110.08 (-0.57%) | $110.86 | $110.04 | 763.65 K | $11.95 B |
| 12/30/2025 | $110.01 | $110.72 (0.65%) | $110.86 | $109.37 | 927.70 K | $12.02 B |
| 12/29/2025 | $109.66 | $109.99 (0.3%) | $110.20 | $109.07 | 914.70 K | $11.94 B |
| 12/26/2025 | $108.29 | $109.26 (0.9%) | $109.27 | $108.02 | 701.71 K | $11.86 B |
| 12/24/2025 | $108.21 | $108.57 (0.33%) | $109.18 | $107.77 | 405.70 K | $11.78 B |
| 12/23/2025 | $108.78 | $107.80 (-0.9%) | $108.78 | $107.06 | 1.05 M | $11.70 B |
| 12/22/2025 | $107.11 | $108.52 (1.32%) | $108.77 | $106.51 | 1.50 M | $11.78 B |
| 12/19/2025 | $107.68 | $107.28 (-0.37%) | $108.10 | $106.98 | 3.03 M | $11.64 B |
| 12/18/2025 | $108.16 | $108.12 (-0.04%) | $108.79 | $107.67 | 2.83 M | $11.73 B |
| 12/17/2025 | $104.53 | $107.79 (3.12%) | $108.06 | $104.53 | 2.20 M | $11.70 B |
| 12/16/2025 | $104.97 | $105.41 (0.42%) | $105.68 | $103.98 | 1.83 M | $11.44 B |
| 12/15/2025 | $104.75 | $104.65 (-0.1%) | $105.00 | $103.40 | 2.09 M | $11.36 B |
| 12/12/2025 | $104.60 | $104.23 (-0.35%) | $105.25 | $103.70 | 979.90 K | $11.31 B |
| 12/11/2025 | $103.40 | $104.17 (0.74%) | $104.51 | $102.96 | 867.20 K | $11.30 B |
| 12/10/2025 | $101.82 | $103.13 (1.29%) | $103.77 | $101.82 | 1.05 M | $11.19 B |
| 12/09/2025 | $103.10 | $101.69 (-1.37%) | $103.79 | $101.59 | 1.03 M | $11.04 B |
| 12/08/2025 | $103.54 | $102.69 (-0.82%) | $103.89 | $102.47 | 1.26 M | $11.14 B |
| 12/05/2025 | $104.00 | $103.88 (-0.12%) | $105.01 | $103.46 | 764.31 K | $11.27 B |
| 12/04/2025 | $105.50 | $104.51 (-0.94%) | $106.43 | $104.40 | 928.52 K | $11.34 B |
| 12/03/2025 | $106.13 | $105.56 (-0.54%) | $106.77 | $105.31 | 939.51 K | $11.46 B |
| 12/02/2025 | $106.20 | $106.00 (-0.19%) | $106.56 | $105.47 | 920.31 K | $11.50 B |
| 12/01/2025 | $105.97 | $106.06 (0.08%) | $106.97 | $105.71 | 626.10 K | $11.51 B |
| 11/28/2025 | $105.96 | $106.34 (0.36%) | $106.82 | $105.68 | 382.30 K | $11.54 B |
| 11/26/2025 | $105.76 | $106.03 (0.26%) | $106.98 | $105.76 | 830.40 K | $11.51 B |
| 11/25/2025 | $104.73 | $106.18 (1.38%) | $106.94 | $104.51 | 1.14 M | $11.52 B |
| 11/24/2025 | $104.98 | $104.64 (-0.32%) | $105.25 | $104.08 | 8.30 M | $11.36 B |
| 11/21/2025 | $103.88 | $105.23 (1.3%) | $105.80 | $103.78 | 1.60 M | $11.42 B |
| 11/20/2025 | $102.78 | $103.76 (0.95%) | $104.32 | $102.75 | 1.49 M | $11.26 B |
| 11/19/2025 | $102.28 | $102.16 (-0.12%) | $102.65 | $101.60 | 1.06 M | $11.09 B |
| 11/18/2025 | $102.20 | $102.03 (-0.17%) | $102.57 | $101.47 | 1.16 M | $11.07 B |
| 11/17/2025 | $103.09 | $102.15 (-0.91%) | $103.78 | $101.78 | 1.29 M | $11.09 B |
| 11/14/2025 | $102.10 | $102.66 (0.55%) | $102.81 | $101.26 | 1.36 M | $11.14 B |
| 11/13/2025 | $102.24 | $101.76 (-0.47%) | $102.93 | $101.56 | 1.03 M | $11.04 B |
| 11/12/2025 | $103.06 | $102.69 (-0.36%) | $103.64 | $102.23 | 1.40 M | $11.14 B |
| 11/11/2025 | $102.90 | $103.68 (0.76%) | $103.93 | $101.81 | 1.42 M | $11.25 B |
| 11/10/2025 | $101.30 | $102.40 (1.09%) | $102.46 | $101.04 | 1.30 M | $11.11 B |
| 11/07/2025 | $99.50 | $101.78 (2.29%) | $102.33 | $99.44 | 2.27 M | $11.05 B |
| 11/06/2025 | $101.24 | $99.29 (-1.93%) | $101.89 | $99.25 | 2.26 M | $10.78 B |
| 11/05/2025 | $101.50 | $101.82 (0.32%) | $102.16 | $100.78 | 1.96 M | $11.05 B |
| 11/04/2025 | $98.92 | $101.40 (2.51%) | $101.47 | $98.90 | 2.32 M | $11.00 B |
| 11/03/2025 | $98.31 | $99.99 (1.71%) | $100.05 | $97.88 | 1.30 M | $10.85 B |
| 10/31/2025 | $99.26 | $99.48 (0.22%) | $100.53 | $98.78 | 1.07 M | $10.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
