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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$178.68$842.45434,700——
2021-12-30$178.18$840.10394,700——
2021-12-29$177.66$837.65630,100——
2021-12-28$176.79$833.54414,700——
2021-12-27$176.56$832.46274,700——
2021-12-23$173.49$817.98372,300——
2021-12-22$174.46$822.56960,700——
2021-12-21$172.50$813.32668,000——
2021-12-20$171.95$810.72416,700——
2021-12-17$171.61$809.121,696,000——
2021-12-16$174.49$822.70472,200——
2021-12-15$176.89$834.02834,900——
2021-12-14$173.47$813.98630,800——
2021-12-13$175.75$824.68648,000——
2021-12-10$173.69$815.01607,100——
2021-12-09$171.64$805.391,356,800——
2021-12-08$173.62$814.68480,100——
2021-12-07$171.34$803.98694,800——
2021-12-06$169.84$796.94732,000——
2021-12-03$167.28$784.93737,200——
2021-12-02$168.27$789.58692,100——
2021-12-01$162.55$762.74674,600——
2021-11-30$165.21$775.221,537,100——
2021-11-29$168.85$792.30838,600——
2021-11-26$166.98$783.52612,300——
2021-11-24$170.69$800.93469,400——
2021-11-23$167.58$786.34563,800——
2021-11-22$166.47$781.13485,200——
2021-11-19$166.25$780.10525,200——
2021-11-18$165.76$777.80555,300——
2021-11-17$166.50$781.27602,400——
2021-11-16$165.06$774.51474,100——
2021-11-15$167.93$787.98359,300——
2021-11-12$165.65$777.28460,600——
2021-11-11$166.37$780.66595,800——
2021-11-10$164.60$772.36554,400——
2021-11-09$162.95$764.61279,000——
2021-11-08$161.86$759.50326,500——
2021-11-05$161.38$757.25275,500——
2021-11-04$160.52$753.21532,500——
2021-11-03$163.32$766.35749,100——
2021-11-02$161.57$758.14524,500——
2021-11-01$161.54$758.00534,800——
2021-10-29$163.10$765.32783,200——
2021-10-28$162.85$764.14545,500——
2021-10-27$159.44$748.14580,400——
2021-10-26$159.28$747.39428,400——
2021-10-25$157.90$740.92332,600——
2021-10-22$159.05$746.31324,600——
2021-10-21$158.33$742.94244,900——
2021-10-20$157.97$741.25328,100——
2021-10-19$156.00$732.00415,800——
2021-10-18$158.93$745.75629,600——
2021-10-15$156.91$736.27398,300——
2021-10-14$158.48$743.64494,200——
2021-10-13$156.75$735.52680,800——
2021-10-12$154.19$723.51903,900——
2021-10-11$151.07$708.87231,700——
2021-10-08$150.81$707.65298,900——
2021-10-07$152.10$713.70423,700——
2021-10-06$152.81$717.03545,100——
2021-10-05$151.40$710.42747,700——
2021-10-04$151.33$710.09492,900——
2021-10-01$149.54$701.69327,600——
2021-09-30$147.47$691.98529,900——
2021-09-29$150.09$704.27797,300——
2021-09-28$148.08$690.94739,100——
2021-09-27$147.23$686.98557,100——
2021-09-24$149.75$698.74399,200——
2021-09-23$151.10$705.04433,100——
2021-09-22$150.75$703.40976,400——
2021-09-21$150.15$700.60837,500——
2021-09-20$148.69$693.79698,500——
2021-09-17$148.35$692.201,308,600——
2021-09-16$150.55$702.47405,400——
2021-09-15$151.11$705.08573,900——
2021-09-14$151.13$705.18564,200——
2021-09-13$150.39$701.72404,400——
2021-09-10$149.83$699.111,106,200——
2021-09-09$150.52$702.33945,000——
2021-09-08$153.14$714.55871,500——
2021-09-07$150.47$702.10723,000——
2021-09-03$153.44$715.95608,600——
2021-09-02$153.00$713.901,063,800——
2021-09-01$152.51$711.611,585,100——
2021-08-31$150.04$700.091,113,300——
2021-08-30$148.79$694.26909,900——
2021-08-27$146.76$684.78509,400——
2021-08-26$145.71$679.89503,000——
2021-08-25$144.22$672.93668,000——
2021-08-24$142.50$664.91923,900——
2021-08-23$144.59$674.66706,900——
2021-08-20$146.70$684.50546,700——
2021-08-19$146.96$685.72292,300——
2021-08-18$146.25$682.41479,900——
2021-08-17$146.67$684.36446,200——
2021-08-16$146.88$685.35304,600——
2021-08-13$146.00$681.24337,400——
2021-08-12$145.02$676.67263,400——
2021-08-11$144.29$673.26527,200——
2021-08-10$143.14$667.891,023,300——
2021-08-09$146.06$681.52697,700——
2021-08-06$147.87$689.96560,700——
2021-08-05$149.07$695.56506,700——
2021-08-04$147.99$690.52588,600——
2021-08-03$148.37$692.30724,500——
2021-08-02$150.12$700.46458,900——
2021-07-30$149.39$697.06704,600——
2021-07-29$148.75$694.07713,100——
2021-07-28$146.08$681.61695,800——
2021-07-27$146.84$685.16555,500——
2021-07-26$146.32$682.73318,200——
2021-07-23$147.23$686.98328,800——
2021-07-22$145.95$681.01335,700——
2021-07-21$146.40$683.10499,900——
2021-07-20$146.79$684.92754,300——
2021-07-19$142.92$666.87604,000——
2021-07-16$144.02$672.00818,600——
2021-07-15$143.04$667.43538,500——
2021-07-14$141.98$662.48437,900——
2021-07-13$140.91$657.49338,600——
2021-07-12$142.15$663.27475,400——
2021-07-09$141.18$658.75779,700——
2021-07-08$138.83$647.78448,900——
2021-07-07$137.36$640.92617,100——
2021-07-06$136.82$638.40544,300——
2021-07-02$134.23$626.32536,600——
2021-07-01$133.49$622.87546,300——
2021-06-30$132.67$619.04513,000——
2021-06-29$133.95$625.01319,900——
2021-06-28$134.78$625.01444,000——
2021-06-25$135.22$627.05726,200——
2021-06-24$134.98$625.94519,700——
2021-06-23$135.29$627.38638,600——
2021-06-22$134.98$625.94512,000——
2021-06-21$135.44$628.07828,100——
2021-06-18$132.61$614.951,271,900——
2021-06-17$134.50$623.71517,500——
2021-06-16$133.67$619.87447,100——
2021-06-15$134.44$623.44507,100——
2021-06-14$135.19$626.91831,600——
2021-06-11$135.26$627.24891,500——
2021-06-10$135.04$626.22792,900——
2021-06-09$132.83$615.971,490,500——
2021-06-08$132.03$612.261,557,900——
2021-06-07$129.96$602.661,000,100——
2021-06-04$129.18$599.041,130,100——
2021-06-03$129.15$598.911,008,500——
2021-06-02$129.90$602.382,093,500——
2021-06-01$127.73$592.32865,400——
2021-05-28$125.38$581.42674,900——
2021-05-27$124.58$577.71903,600——
2021-05-26$125.76$583.18654,700——
2021-05-25$125.30$581.05897,900——
2021-05-24$124.63$577.94527,400——
2021-05-21$122.91$569.97715,000——
2021-05-20$123.07$570.711,024,600——
2021-05-19$121.78$564.73723,300——
2021-05-18$122.53$568.21369,400——
2021-05-17$123.10$570.85452,000——
2021-05-14$122.27$567.00453,400——
2021-05-13$122.00$565.75745,200——
2021-05-12$119.67$554.94791,200——
2021-05-11$122.58$568.44866,300——
2021-05-10$123.27$571.64749,700——
2021-05-07$122.69$568.95534,800——
2021-05-06$120.96$560.93489,000——
2021-05-05$118.02$547.29506,000——
2021-05-04$119.31$553.27450,100——
2021-05-03$119.99$556.43528,300——
2021-04-30$120.48$558.701,015,100——
2021-04-29$120.05$556.71515,300——
2021-04-28$118.77$550.77589,700——
2021-04-27$119.61$554.67632,700——
2021-04-26$119.41$553.74717,900——
2021-04-23$118.71$550.49852,000——
2021-04-22$119.77$555.41991,800——
2021-04-21$120.65$559.49682,900——
2021-04-20$119.49$554.11761,700——
2021-04-19$117.12$543.12699,500——
2021-04-16$116.05$538.16513,700——
2021-04-15$115.13$533.89430,200——
2021-04-14$113.57$526.66676,900——
2021-04-13$113.69$527.21540,800——
2021-04-12$112.22$520.40544,400——
2021-04-09$112.33$520.91524,200——
2021-04-08$111.62$517.61507,300——
2021-04-07$112.97$523.87647,700——
2021-04-06$111.30$516.13972,700——
2021-04-05$110.79$513.76790,800——
2021-04-01$111.26$515.94649,400——
2021-03-31$109.91$509.68807,400——
2021-03-30$111.08$515.11691,600——
2021-03-29$111.29$512.23495,200——
2021-03-26$113.05$520.34530,500——
2021-03-25$110.09$506.71569,700——
2021-03-24$109.61$504.50776,400——
2021-03-23$108.91$501.28494,400——
2021-03-22$108.19$497.97375,900——
2021-03-19$107.02$492.581,273,700——
2021-03-18$110.72$509.61977,100——
2021-03-17$109.45$503.77851,600——
2021-03-16$109.70$504.92727,900——
2021-03-15$110.29$507.63757,100——
2021-03-12$106.61$490.69692,600——
2021-03-11$104.05$478.91830,300——
2021-03-10$103.82$477.85582,400——
2021-03-09$102.49$471.73836,700——
2021-03-08$103.10$474.54477,600——
2021-03-05$102.69$472.65981,100——
2021-03-04$100.43$462.251,142,300——
2021-03-03$103.23$475.14798,900——
2021-03-02$103.78$477.67689,600——
2021-03-01$104.01$478.73771,500——
2021-02-26$104.15$479.37626,600——
2021-02-25$105.46$485.40652,900——
2021-02-24$106.76$491.381,066,800——
2021-02-23$107.59$495.20963,900——
2021-02-22$104.94$483.011,027,900——
2021-02-19$105.13$483.88546,800——
2021-02-18$103.80$477.76564,100——
2021-02-17$105.06$483.56527,000——
2021-02-16$106.40$489.73581,200——
2021-02-12$106.54$490.371,084,400——
2021-02-11$106.00$487.89851,600——
2021-02-10$103.42$476.01821,000——
2021-02-09$101.14$465.52769,100——
2021-02-08$101.96$469.291,370,700——
2021-02-05$101.80$468.551,321,200——
2021-02-04$103.62$476.931,082,300——
2021-02-03$103.74$477.48738,700——
2021-02-02$104.26$479.88656,200——
2021-02-01$104.89$482.78541,100——
2021-01-29$102.15$470.17549,600——
2021-01-28$102.78$473.07486,100——
2021-01-27$101.60$467.63524,800——
2021-01-26$103.60$476.84382,400——
2021-01-25$102.71$472.74380,000——
2021-01-22$102.55$472.01422,000——
2021-01-21$102.57$472.10369,500——
2021-01-20$102.64$472.42593,800——
2021-01-19$99.82$459.44538,000——
2021-01-15$100.58$462.94521,700——
2021-01-14$99.18$456.50444,900——
2021-01-13$97.08$446.83886,900——
2021-01-12$96.60$444.62822,400——
2021-01-11$96.01$441.91722,600——
2021-01-08$96.79$445.50371,700——
2021-01-07$96.79$445.50530,200——
2021-01-06$98.04$451.25860,900——
2021-01-05$95.54$439.74851,100——
2021-01-04$96.30$443.24523,900——