NYSE:CPT | Historical Stock Price | CAMDEN PROPERTY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.79$36.92$81.20$178.58$392.77$863.831993-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$106.10$470.64683,800——
2019-12-30$105.31$467.13475,800——
2019-12-27$105.18$466.56372,900——
2019-12-26$105.06$466.02456,500——
2019-12-24$105.18$466.56139,100——
2019-12-23$104.91$465.36457,000——
2019-12-20$105.77$469.171,491,000——
2019-12-19$105.42$467.62823,900——
2019-12-18$104.96$465.58635,900——
2019-12-17$104.53$463.67591,400——
2019-12-16$105.63$468.55977,800——
2019-12-13$105.25$466.87696,100——
2019-12-12$107.16$471.79520,800——
2019-12-11$108.20$476.37321,500——
2019-12-10$110.01$484.34278,500——
2019-12-09$110.49$486.45274,100——
2019-12-06$110.48$486.41651,900——
2019-12-05$110.69$487.33326,700——
2019-12-04$110.60$486.93435,000——
2019-12-03$110.26$485.44444,300——
2019-12-02$109.35$481.43428,600——
2019-11-29$111.55$491.12344,000——
2019-11-27$112.22$494.07399,900——
2019-11-26$112.09$493.491,218,300——
2019-11-25$109.59$482.49460,400——
2019-11-22$109.45$481.87568,700——
2019-11-21$110.28$485.53369,800——
2019-11-20$112.67$496.05407,800——
2019-11-19$112.79$496.58321,900——
2019-11-18$112.59$495.70288,200——
2019-11-15$112.29$494.38393,500——
2019-11-14$111.46$490.72387,900——
2019-11-13$110.73$487.51316,000——
2019-11-12$109.35$481.43365,100——
2019-11-11$110.40$486.05312,700——
2019-11-08$110.12$484.82328,600——
2019-11-07$110.27$485.48592,700——
2019-11-06$112.26$494.24637,900——
2019-11-05$112.09$493.49679,400——
2019-11-04$113.50$499.70482,800——
2019-11-01$114.35$503.44639,000——
2019-10-31$114.37$503.53523,500——
2019-10-30$114.60$504.55350,300——
2019-10-29$113.45$499.48304,200——
2019-10-28$113.27$498.69273,800——
2019-10-25$113.83$501.16204,400——
2019-10-24$114.17$502.65259,400——
2019-10-23$114.45$503.88311,200——
2019-10-22$114.30$503.22201,400——
2019-10-21$114.96$506.13269,800——
2019-10-18$114.73$505.12417,500——
2019-10-17$114.09$502.30485,900——
2019-10-16$113.45$499.48422,900——
2019-10-15$111.94$492.83469,200——
2019-10-14$112.71$496.22215,900——
2019-10-11$112.82$496.71403,200——
2019-10-10$113.64$500.32310,200——
2019-10-09$113.14$498.12347,300——
2019-10-08$112.76$496.44384,900——
2019-10-07$112.54$495.48319,600——
2019-10-04$112.78$496.53226,100——
2019-10-03$111.91$492.70319,000——
2019-10-02$110.88$488.17376,000——
2019-10-01$110.57$486.80362,400——
2019-09-30$111.01$488.74329,500——
2019-09-27$110.84$487.99422,000——
2019-09-26$111.78$488.61369,400——
2019-09-25$110.79$484.28475,800——
2019-09-24$110.40$482.58534,500——
2019-09-23$110.77$484.19382,400——
2019-09-20$110.00$480.831,159,100——
2019-09-19$110.37$482.44258,900——
2019-09-18$110.75$484.11554,400——
2019-09-17$110.72$483.97499,700——
2019-09-16$109.48$478.55369,400——
2019-09-13$107.78$471.12485,500——
2019-09-12$108.97$476.32422,800——
2019-09-11$109.24$477.50408,500——
2019-09-10$109.88$480.30418,800——
2019-09-09$110.34$482.31525,600——
2019-09-06$110.95$484.98503,400——
2019-09-05$109.50$478.64452,400——
2019-09-04$109.96$480.65422,900——
2019-09-03$108.86$475.84635,100——
2019-08-30$108.25$473.18440,500——
2019-08-29$108.30$473.40353,800——
2019-08-28$107.97$471.95363,900——
2019-08-27$107.31$469.07519,400——
2019-08-26$107.30$469.02338,300——
2019-08-23$106.37$464.96357,100——
2019-08-22$107.73$470.90200,000——
2019-08-21$107.59$470.29436,600——
2019-08-20$106.93$467.41374,600——
2019-08-19$107.11$468.19296,500——
2019-08-16$106.18$464.13448,300——
2019-08-15$105.07$459.28842,600——
2019-08-14$103.02$450.32735,100——
2019-08-13$105.49$461.11328,800——
2019-08-12$105.59$461.55275,400——
2019-08-09$105.78$462.38355,900——
2019-08-08$105.25$460.06552,400——
2019-08-07$103.92$454.25323,500——
2019-08-06$103.73$453.42661,700——
2019-08-05$101.74$444.72665,100——
2019-08-02$103.94$454.34384,600——
2019-08-01$103.59$452.811,151,500——
2019-07-31$103.71$453.33713,000——
2019-07-30$106.09$463.74408,500——
2019-07-29$106.22$464.30535,100——
2019-07-26$105.91$462.95734,800——
2019-07-25$107.61$470.38538,000——
2019-07-24$107.04$467.89330,400——
2019-07-23$107.11$468.19322,500——
2019-07-22$105.59$461.55478,300——
2019-07-19$106.10$463.78485,300——
2019-07-18$108.28$473.31449,100——
2019-07-17$108.13$472.65310,800——
2019-07-16$108.51$474.31378,100——
2019-07-15$108.94$476.19368,100——
2019-07-12$108.71$475.19427,200——
2019-07-11$109.04$476.63507,200——
2019-07-10$110.13$481.40485,500——
2019-07-09$108.97$476.32402,000——
2019-07-08$108.30$473.40290,400——
2019-07-05$107.43$469.59220,300——
2019-07-03$107.72$470.86150,500——
2019-07-02$106.48$465.44687,300——
2019-07-01$104.78$458.01664,800——
2019-06-28$104.39$456.301,033,500——
2019-06-27$103.65$453.07485,400——
2019-06-26$104.27$452.28642,500——
2019-06-25$105.81$458.96651,100——
2019-06-24$105.93$459.48342,100——
2019-06-21$106.17$460.521,162,800——
2019-06-20$107.67$467.03376,700——
2019-06-19$107.04$464.30487,700——
2019-06-18$106.68$462.74531,300——
2019-06-17$107.44$466.03429,100——
2019-06-14$106.16$460.48400,000——
2019-06-13$106.28$461.00375,200——
2019-06-12$106.32$461.18571,200——
2019-06-11$105.29$456.71468,900——
2019-06-10$105.48$457.53366,400——
2019-06-07$106.21$460.70279,500——
2019-06-06$106.00$459.79371,800——
2019-06-05$105.31$456.79261,300——
2019-06-04$102.55$444.82427,100——
2019-06-03$103.54$449.12468,800——
2019-05-31$103.36$448.34552,200——
2019-05-30$102.20$443.30496,800——
2019-05-29$102.42$444.26577,500——
2019-05-28$103.96$450.941,072,200——
2019-05-24$104.30$452.41363,800——
2019-05-23$103.88$450.59514,600——
2019-05-22$103.21$447.69237,300——
2019-05-21$102.70$445.47289,600——
2019-05-20$101.69$441.09250,500——
2019-05-17$102.94$446.51399,700——
2019-05-16$102.01$442.48263,400——
2019-05-15$101.56$440.53336,000——
2019-05-14$101.20$438.97266,100——
2019-05-13$100.81$437.28216,800——
2019-05-10$100.98$438.01223,200——
2019-05-09$99.85$433.11279,300——
2019-05-08$98.75$428.34320,000——
2019-05-07$99.07$429.73401,000——
2019-05-06$100.89$437.62483,800——
2019-05-03$100.83$437.36439,200——
2019-05-02$99.98$433.68475,400——
2019-05-01$100.39$435.45242,400——
2019-04-30$100.65$436.58448,100——
2019-04-29$99.22$430.38363,800——
2019-04-26$100.67$436.67269,200——
2019-04-25$99.69$432.42649,000——
2019-04-24$100.00$433.76545,500——
2019-04-23$99.07$429.73460,300——
2019-04-22$97.79$424.18400,800——
2019-04-18$98.63$427.82445,700——
2019-04-17$97.92$424.74579,300——
2019-04-16$99.92$433.41453,100——
2019-04-15$102.55$444.82373,700——
2019-04-12$102.62$445.13386,700——
2019-04-11$102.39$444.13402,800——
2019-04-10$102.50$444.61348,400——
2019-04-09$101.49$440.22444,700——
2019-04-08$101.71$441.18407,300——
2019-04-05$101.71$441.18493,100——
2019-04-04$101.78$441.48257,500——
2019-04-03$101.95$442.22334,700——
2019-04-02$102.14$443.04341,400——
2019-04-01$101.15$438.75363,900——
2019-03-29$101.50$440.27468,800——
2019-03-28$101.68$441.05425,000——
2019-03-27$101.48$436.71495,500——
2019-03-26$101.48$436.71543,400——
2019-03-25$100.07$430.64371,000——
2019-03-22$99.81$429.52574,300——
2019-03-21$99.87$429.78815,900——
2019-03-20$99.08$426.38943,400——
2019-03-19$99.74$429.22555,400——
2019-03-18$99.92$430.00625,700——
2019-03-15$100.77$433.661,486,200——
2019-03-14$101.38$436.28517,900——
2019-03-13$101.11$435.12683,200——
2019-03-12$100.79$433.74528,700——
2019-03-11$100.23$431.33611,900——
2019-03-08$99.12$426.56551,300——
2019-03-07$98.53$424.02790,000——
2019-03-06$98.57$424.19485,900——
2019-03-05$99.11$426.51438,200——
2019-03-04$98.77$425.05580,300——
2019-03-01$97.66$420.27573,800——
2019-02-28$98.09$422.12919,100——
2019-02-27$97.62$420.10651,100——
2019-02-26$97.46$419.41582,100——
2019-02-25$97.40$419.151,087,700——
2019-02-22$97.62$420.101,015,200——
2019-02-21$97.31$418.771,519,400——
2019-02-20$96.50$415.282,412,500——
2019-02-19$98.80$425.18653,600——
2019-02-15$98.70$424.75522,500——
2019-02-14$98.61$424.36504,300——
2019-02-13$98.77$425.05398,600——
2019-02-12$97.94$421.48613,800——
2019-02-11$99.25$427.11470,100——
2019-02-08$98.92$425.69519,800——
2019-02-07$99.15$426.68413,800——
2019-02-06$98.16$422.42333,000——
2019-02-05$97.99$421.69469,900——
2019-02-04$97.15$418.08453,000——
2019-02-01$96.69$416.10891,800——
2019-01-31$96.95$417.22836,700——
2019-01-30$96.57$415.58427,100——
2019-01-29$96.01$413.17858,400——
2019-01-28$94.75$407.75629,700——
2019-01-25$93.52$402.46522,400——
2019-01-24$92.32$397.29501,800——
2019-01-23$92.56$398.32431,900——
2019-01-22$91.76$394.88320,600——
2019-01-18$91.93$395.61415,800——
2019-01-17$91.77$394.93362,200——
2019-01-16$91.37$393.20358,200——
2019-01-15$89.97$387.18561,700——
2019-01-14$88.56$381.11334,100——
2019-01-11$88.79$382.10363,500——
2019-01-10$88.49$380.81319,400——
2019-01-09$87.42$376.21387,200——
2019-01-08$87.24$375.43528,900——
2019-01-07$85.16$366.48292,700——
2019-01-04$84.94$365.53459,500——
2019-01-03$84.90$365.36534,700——
2019-01-02$84.28$362.69489,500——