5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
+2.38%
3 MONTH PERFORMANCE
-6.06%
6 MONTH PERFORMANCE
-10.04%
YEAR-TO-DATE PERFORMANCE
-10.20%
1 YEAR PERFORMANCE
-14.52%
Camden Property Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $10.79 B |
| 11/05/2025 | $101.50 | $101.82 (0.32%) | $102.16 | $100.78 | 1.96 M | $11.06 B |
| 11/04/2025 | $98.92 | $101.40 (2.51%) | $101.47 | $98.90 | 2.32 M | $11.02 B |
| 11/03/2025 | $98.31 | $99.99 (1.71%) | $100.05 | $97.88 | 1.30 M | $10.86 B |
| 10/31/2025 | $99.26 | $99.48 (0.22%) | $100.53 | $98.78 | 1.07 M | $10.81 B |
| 10/30/2025 | $98.02 | $99.35 (1.36%) | $99.59 | $97.39 | 2.43 M | $10.79 B |
| 10/29/2025 | $100.67 | $97.58 (-3.07%) | $100.80 | $97.17 | 2.36 M | $10.60 B |
| 10/28/2025 | $103.53 | $101.42 (-2.04%) | $103.78 | $101.11 | 1.16 M | $11.02 B |
| 10/27/2025 | $104.79 | $104.16 (-0.6%) | $104.93 | $103.52 | 838.61 K | $11.32 B |
| 10/24/2025 | $105.50 | $105.06 (-0.42%) | $105.96 | $104.99 | 1.80 M | $11.41 B |
| 10/23/2025 | $104.45 | $104.98 (0.51%) | $105.16 | $103.30 | 1.25 M | $11.40 B |
| 10/22/2025 | $103.76 | $104.40 (0.62%) | $104.96 | $102.91 | 705.81 K | $11.34 B |
| 10/21/2025 | $103.43 | $103.42 (-0.01%) | $104.30 | $102.81 | 546.52 K | $11.24 B |
| 10/20/2025 | $102.54 | $103.09 (0.54%) | $103.43 | $102.51 | 541.42 K | $11.20 B |
| 10/17/2025 | $101.97 | $102.40 (0.42%) | $103.01 | $101.70 | 898.00 K | $11.12 B |
| 10/16/2025 | $102.09 | $101.85 (-0.24%) | $102.69 | $101.40 | 871.70 K | $11.06 B |
| 10/15/2025 | $102.06 | $101.70 (-0.35%) | $103.47 | $101.23 | 927.00 K | $11.05 B |
| 10/14/2025 | $101.69 | $102.13 (0.43%) | $102.43 | $100.62 | 1.48 M | $11.09 B |
| 10/13/2025 | $101.56 | $101.81 (0.25%) | $102.28 | $101.40 | 1.11 M | $11.06 B |
| 10/10/2025 | $101.99 | $101.67 (-0.31%) | $102.51 | $100.60 | 836.19 K | $11.05 B |
| 10/09/2025 | $103.38 | $101.94 (-1.39%) | $103.73 | $101.64 | 842.60 K | $11.07 B |
| 10/08/2025 | $102.81 | $103.06 (0.24%) | $103.55 | $102.54 | 597.62 K | $11.20 B |
| 10/07/2025 | $103.00 | $103.37 (0.36%) | $104.13 | $102.36 | 778.30 K | $11.23 B |
| 10/06/2025 | $104.69 | $102.96 (-1.65%) | $104.97 | $102.78 | 807.81 K | $11.19 B |
| 10/03/2025 | $104.78 | $104.20 (-0.55%) | $105.30 | $104.14 | 769.17 K | $11.32 B |
| 10/02/2025 | $105.20 | $104.42 (-0.74%) | $105.50 | $104.14 | 675.02 K | $11.34 B |
| 10/01/2025 | $106.62 | $105.59 (-0.97%) | $107.11 | $105.09 | 980.40 K | $11.47 B |
| 09/30/2025 | $105.69 | $106.78 (1.03%) | $106.82 | $105.02 | 969.40 K | $11.60 B |
| 09/29/2025 | $106.70 | $106.55 (-0.14%) | $106.77 | $105.96 | 762.05 K | $11.58 B |
| 09/26/2025 | $106.72 | $107.00 (0.26%) | $107.64 | $106.15 | 790.91 K | $11.62 B |
| 09/25/2025 | $107.48 | $106.05 (-1.33%) | $107.84 | $105.89 | 785.50 K | $11.52 B |
| 09/24/2025 | $108.13 | $107.20 (-0.86%) | $108.57 | $107.02 | 676.90 K | $11.65 B |
| 09/23/2025 | $108.27 | $108.04 (-0.21%) | $108.60 | $107.36 | 762.40 K | $11.74 B |
| 09/22/2025 | $107.86 | $108.18 (0.3%) | $108.38 | $106.94 | 687.20 K | $11.75 B |
| 09/19/2025 | $107.30 | $107.95 (0.61%) | $108.83 | $106.91 | 1.77 M | $11.73 B |
| 09/18/2025 | $106.31 | $107.32 (0.95%) | $107.75 | $106.24 | 913.64 K | $11.66 B |
| 09/17/2025 | $106.46 | $106.47 (0.01%) | $108.58 | $106.18 | 1.18 M | $11.57 B |
| 09/16/2025 | $108.54 | $107.12 (-1.31%) | $108.95 | $106.90 | 935.70 K | $11.64 B |
| 09/15/2025 | $109.83 | $108.37 (-1.33%) | $109.91 | $108.14 | 756.90 K | $11.77 B |
| 09/12/2025 | $110.72 | $109.51 (-1.09%) | $110.79 | $109.24 | 514.80 K | $11.90 B |
| 09/11/2025 | $108.85 | $110.76 (1.75%) | $110.99 | $108.85 | 607.40 K | $12.03 B |
| 09/10/2025 | $111.42 | $108.85 (-2.31%) | $112.26 | $108.66 | 1.09 M | $11.83 B |
| 09/09/2025 | $109.86 | $111.63 (1.61%) | $111.80 | $109.86 | 1.06 M | $12.13 B |
| 09/08/2025 | $110.00 | $110.92 (0.84%) | $111.00 | $110.00 | 651.23 K | $12.05 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.
