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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$99.92$459.90386,000——
2020-12-30$98.73$454.42499,700——
2020-12-29$98.53$453.50372,600——
2020-12-28$99.10$456.13496,400——
2020-12-24$98.70$454.29229,300——
2020-12-23$97.35$448.07566,400——
2020-12-22$98.10$451.52513,300——
2020-12-21$97.20$447.38702,600——
2020-12-18$96.48$444.07943,800——
2020-12-17$99.77$459.21726,300——
2020-12-16$98.60$453.83729,100——
2020-12-15$98.11$451.57656,800——
2020-12-14$96.50$440.34737,500——
2020-12-11$95.96$437.88480,000——
2020-12-10$95.89$437.56618,400——
2020-12-09$98.31$448.60544,100——
2020-12-08$99.41$453.62460,100——
2020-12-07$101.10$461.33424,300——
2020-12-04$100.74$459.69642,800——
2020-12-03$100.07$456.63615,800——
2020-12-02$99.21$452.71568,600——
2020-12-01$98.72$450.47512,300——
2020-11-30$98.83$450.973,660,100——
2020-11-27$97.74$446.00478,500——
2020-11-25$98.62$450.01759,500——
2020-11-24$100.19$457.18774,100——
2020-11-23$98.64$450.11745,200——
2020-11-20$99.70$454.941,156,000——
2020-11-19$97.85$446.50841,200——
2020-11-18$97.92$446.82677,100——
2020-11-17$101.81$464.57799,800——
2020-11-16$101.76$464.34623,700——
2020-11-13$100.31$457.731,224,400——
2020-11-12$99.91$455.90626,900——
2020-11-11$100.00$456.31970,800——
2020-11-10$101.40$462.701,096,000——
2020-11-09$98.60$449.921,344,300——
2020-11-06$95.60$436.23977,600——
2020-11-05$97.46$444.72503,800——
2020-11-04$97.38$444.36799,500——
2020-11-03$98.38$448.92418,500——
2020-11-02$94.51$431.26672,700——
2020-10-30$92.24$420.901,202,000——
2020-10-29$87.80$400.641,131,000——
2020-10-28$88.18$402.381,431,100——
2020-10-27$89.30$407.49775,600——
2020-10-26$90.82$414.42471,400——
2020-10-23$92.39$421.59340,900——
2020-10-22$92.20$420.72426,900——
2020-10-21$91.34$416.79690,100——
2020-10-20$91.28$416.52569,500——
2020-10-19$90.99$415.20628,000——
2020-10-16$92.18$420.63640,400——
2020-10-15$94.47$431.08435,900——
2020-10-14$95.19$434.36744,200——
2020-10-13$96.44$440.07617,300——
2020-10-12$97.12$443.17770,500——
2020-10-09$96.32$439.52544,600——
2020-10-08$98.06$447.46415,300——
2020-10-07$96.50$440.34584,800——
2020-10-06$96.87$442.031,001,900——
2020-10-05$96.56$440.61812,600——
2020-10-02$94.84$432.77816,600——
2020-10-01$91.99$419.76590,700——
2020-09-30$88.98$406.03782,100——
2020-09-29$89.42$408.03623,700——
2020-09-28$90.97$411.32627,000——
2020-09-25$90.34$408.47740,500——
2020-09-24$88.22$398.881,152,500——
2020-09-23$88.02$397.981,080,400——
2020-09-22$88.62$400.69804,700——
2020-09-21$86.60$391.561,289,600——
2020-09-18$88.97$402.281,392,800——
2020-09-17$91.33$412.95879,600——
2020-09-16$92.51$418.28607,800——
2020-09-15$92.01$416.02782,800——
2020-09-14$93.20$421.40712,900——
2020-09-11$89.70$405.58731,700——
2020-09-10$90.44$408.92702,600——
2020-09-09$91.44$413.44906,000——
2020-09-08$91.04$411.64945,800——
2020-09-04$93.19$421.36889,200——
2020-09-03$92.15$416.65695,200——
2020-09-02$91.79$415.03837,600——
2020-09-01$91.00$411.45714,500——
2020-08-31$90.94$411.18900,300——
2020-08-28$91.08$411.82961,200——
2020-08-27$89.67$405.44547,400——
2020-08-26$86.73$392.15385,500——
2020-08-25$89.14$403.04599,600——
2020-08-24$88.16$398.61402,600——
2020-08-21$87.66$396.35452,900——
2020-08-20$87.76$396.80423,400——
2020-08-19$86.86$392.74828,900——
2020-08-18$88.40$399.70362,800——
2020-08-17$88.84$401.69458,900——
2020-08-14$88.18$398.70382,600——
2020-08-13$87.94$397.62795,900——
2020-08-12$90.40$408.74584,800——
2020-08-11$89.37$404.08794,400——
2020-08-10$88.88$401.87564,500——
2020-08-07$88.90$401.96935,200——
2020-08-06$89.65$405.35434,700——
2020-08-05$88.95$402.19630,400——
2020-08-04$89.36$404.04656,900——
2020-08-03$89.22$403.41702,700——
2020-07-31$90.81$410.602,176,100——
2020-07-30$92.97$420.36803,000——
2020-07-29$91.29$412.77653,700——
2020-07-28$90.59$409.60466,300——
2020-07-27$89.25$403.54503,600——
2020-07-24$89.53$404.81616,200——
2020-07-23$89.93$406.62502,700——
2020-07-22$90.57$409.51597,800——
2020-07-21$88.14$398.52506,300——
2020-07-20$88.85$401.73682,600——
2020-07-17$90.71$410.14715,900——
2020-07-16$89.97$406.80569,000——
2020-07-15$91.44$413.44775,300——
2020-07-14$90.70$410.10540,400——
2020-07-13$89.79$405.98547,500——
2020-07-10$89.37$404.08387,300——
2020-07-09$88.64$400.78384,200——
2020-07-08$89.48$404.58415,500——
2020-07-07$89.71$405.62666,700——
2020-07-06$91.97$415.84444,300——
2020-07-02$93.57$423.07782,300——
2020-07-01$93.81$424.16481,800——
2020-06-30$91.22$412.45721,700——
2020-06-29$89.89$406.44555,800——
2020-06-26$88.69$397.26925,500——
2020-06-25$89.71$401.83462,400——
2020-06-24$89.02$398.74885,300——
2020-06-23$90.67$406.13654,700——
2020-06-22$92.63$414.91823,900——
2020-06-19$93.51$418.851,936,000——
2020-06-18$94.32$422.47605,500——
2020-06-17$94.68$424.09741,400——
2020-06-16$96.86$433.85642,600——
2020-06-15$93.79$420.10898,700——
2020-06-12$95.31$426.911,913,600——
2020-06-11$92.98$416.471,214,000——
2020-06-10$96.81$433.63704,400——
2020-06-09$99.80$447.02480,600——
2020-06-08$101.56$454.90886,000——
2020-06-05$97.63$437.30947,500——
2020-06-04$95.62$428.30861,200——
2020-06-03$96.84$433.76855,900——
2020-06-02$92.71$415.26613,000——
2020-06-01$93.31$417.95663,500——
2020-05-29$91.57$410.162,171,100——
2020-05-28$92.55$414.55766,100——
2020-05-27$91.44$409.57955,400——
2020-05-26$92.15$412.76846,500——
2020-05-22$88.58$396.76438,700——
2020-05-21$88.78$397.66886,900——
2020-05-20$89.43$400.57860,900——
2020-05-19$88.89$398.151,252,200——
2020-05-18$90.92$407.25798,700——
2020-05-15$83.80$375.35992,900——
2020-05-14$83.22$372.76975,200——
2020-05-13$83.89$375.76824,200——
2020-05-12$84.18$377.06910,800——
2020-05-11$87.27$390.90888,800——
2020-05-08$88.46$396.23707,800——
2020-05-07$87.26$390.85659,800——
2020-05-06$84.09$376.65539,900——
2020-05-05$86.01$385.25453,400——
2020-05-04$85.86$384.58640,200——
2020-05-01$85.13$381.31583,700——
2020-04-30$88.07$394.481,622,200——
2020-04-29$88.88$398.11942,600——
2020-04-28$86.42$387.09654,900——
2020-04-27$86.34$386.73512,100——
2020-04-24$83.69$374.86653,800——
2020-04-23$83.04$371.95852,000——
2020-04-22$84.26$377.41752,900——
2020-04-21$81.85$366.62932,300——
2020-04-20$83.34$373.29972,900——
2020-04-17$87.82$393.36709,700——
2020-04-16$83.82$375.44812,400——
2020-04-15$85.30$382.07889,000——
2020-04-14$87.01$389.73813,000——
2020-04-13$85.18$381.54595,900——
2020-04-09$89.09$399.05766,200——
2020-04-08$85.70$383.86919,900——
2020-04-07$80.49$360.531,080,900——
2020-04-06$79.94$358.061,724,700——
2020-04-03$71.95$322.281,497,500——
2020-04-02$72.31$323.89924,100——
2020-04-01$74.97$335.801,077,400——
2020-03-31$79.24$354.931,597,900——
2020-03-30$83.34$373.291,462,700——
2020-03-27$85.69$380.101,190,100——
2020-03-26$81.66$362.231,187,800——
2020-03-25$74.25$329.361,226,000——
2020-03-24$70.23$311.521,213,900——
2020-03-23$67.30$298.531,175,300——
2020-03-20$71.04$315.12998,100——
2020-03-19$77.65$344.441,641,600——
2020-03-18$77.14$342.181,425,400——
2020-03-17$86.20$382.361,660,000——
2020-03-16$78.80$349.541,321,100——
2020-03-13$95.97$425.701,587,300——
2020-03-12$87.50$388.132,511,000——
2020-03-11$95.36$423.001,955,800——
2020-03-10$102.42$454.311,860,200——
2020-03-09$102.37$454.091,326,100——
2020-03-06$113.95$505.46753,600——
2020-03-05$114.80$509.23554,100——
2020-03-04$115.02$510.201,005,600——
2020-03-03$109.51$485.761,376,200——
2020-03-02$110.29$489.221,297,800——
2020-02-28$105.98$470.101,484,400——
2020-02-27$110.76$491.31987,500——
2020-02-26$116.42$516.41746,700——
2020-02-25$116.55$516.99792,400——
2020-02-24$119.23$528.88606,600——
2020-02-21$120.42$534.16554,200——
2020-02-20$119.70$530.96684,900——
2020-02-19$117.81$522.58756,700——
2020-02-18$118.71$526.57504,100——
2020-02-14$118.89$527.37453,700——
2020-02-13$117.57$521.51677,900——
2020-02-12$115.99$514.51737,400——
2020-02-11$114.69$508.74413,400——
2020-02-10$114.01$505.72302,000——
2020-02-07$112.86$500.62297,500——
2020-02-06$113.00$501.24311,300——
2020-02-05$112.09$497.21381,300——
2020-02-04$112.26$497.96494,300——
2020-02-03$111.60$495.03644,800——
2020-01-31$112.43$498.711,124,900——
2020-01-30$110.85$491.71566,700——
2020-01-29$110.44$489.891,188,600——
2020-01-28$110.96$492.19656,100——
2020-01-27$110.57$490.46506,600——
2020-01-24$111.04$492.55424,800——
2020-01-23$111.18$493.17387,600——
2020-01-22$110.23$488.96410,000——
2020-01-21$111.42$494.23997,600——
2020-01-17$109.97$487.80962,800——
2020-01-16$109.07$483.81681,900——
2020-01-15$107.95$478.84655,200——
2020-01-14$107.14$475.25825,100——
2020-01-13$107.00$474.63491,200——
2020-01-10$106.22$471.17513,100——
2020-01-09$105.47$467.84475,400——
2020-01-08$105.31$467.13614,200——
2020-01-07$105.09$466.16556,000——
2020-01-06$106.40$471.97835,100——
2020-01-03$105.90$469.75473,800——
2020-01-02$105.06$466.02585,600——