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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$99.29$501.26753,500——
2023-12-28$100.43$507.01810,900——
2023-12-27$98.88$499.19762,200——
2023-12-26$98.46$497.07693,300——
2023-12-22$97.79$493.691,602,700——
2023-12-21$97.24$490.91855,000——
2023-12-20$96.79$488.64940,600——
2023-12-19$98.47$497.121,901,300——
2023-12-18$99.44$502.021,202,000——
2023-12-15$98.95$499.542,253,300——
2023-12-14$101.61$512.971,430,500——
2023-12-13$98.11$490.251,136,500——
2023-12-12$94.10$470.22753,900——
2023-12-11$93.42$466.82698,000——
2023-12-08$93.65$467.971,075,400——
2023-12-07$93.40$466.72667,400——
2023-12-06$93.39$466.67939,200——
2023-12-05$93.04$464.921,087,300——
2023-12-04$93.04$464.92804,100——
2023-12-01$92.62$462.82795,600——
2023-11-30$90.26$451.031,913,700——
2023-11-29$89.75$448.481,881,200——
2023-11-28$89.40$446.731,255,100——
2023-11-27$88.34$441.43848,300——
2023-11-24$88.73$443.38186,100——
2023-11-22$88.42$441.83503,600——
2023-11-21$87.70$438.231,040,900——
2023-11-20$88.60$442.731,760,200——
2023-11-17$87.35$436.491,306,400——
2023-11-16$87.57$437.591,356,700——
2023-11-15$88.89$444.181,413,800——
2023-11-14$89.98$449.631,351,600——
2023-11-13$86.65$432.991,052,400——
2023-11-10$88.44$441.93968,500——
2023-11-09$87.11$435.29907,300——
2023-11-08$87.88$439.13470,600——
2023-11-07$86.64$432.94573,600——
2023-11-06$88.01$439.78792,200——
2023-11-03$90.57$452.581,377,700——
2023-11-02$87.58$437.641,045,200——
2023-11-01$84.68$423.141,420,300——
2023-10-31$84.88$424.141,068,700——
2023-10-30$83.93$419.401,421,800——
2023-10-27$83.98$419.653,526,800——
2023-10-26$89.87$449.081,341,500——
2023-10-25$91.49$457.17700,100——
2023-10-24$93.69$468.17792,800——
2023-10-23$91.83$458.87896,400——
2023-10-20$92.85$463.97674,400——
2023-10-19$94.04$469.92742,600——
2023-10-18$95.34$476.411,055,200——
2023-10-17$97.58$487.60775,800——
2023-10-16$96.86$484.011,316,700——
2023-10-13$96.47$482.06441,600——
2023-10-12$96.59$482.66683,200——
2023-10-11$97.42$486.81944,000——
2023-10-10$96.31$481.26645,700——
2023-10-09$97.42$486.81843,300——
2023-10-06$95.79$478.66741,200——
2023-10-05$94.22$470.82609,500——
2023-10-04$93.71$468.27638,300——
2023-10-03$92.51$462.271,304,700——
2023-10-02$93.05$464.97488,400——
2023-09-29$94.58$472.61807,100——
2023-09-28$94.62$472.81485,800——
2023-09-27$94.88$469.12825,300——
2023-09-26$96.40$476.63570,600——
2023-09-25$97.70$483.06569,000——
2023-09-22$97.95$484.30553,500——
2023-09-21$99.21$490.52769,400——
2023-09-20$102.20$505.31321,400——
2023-09-19$101.97$504.17434,900——
2023-09-18$101.95$504.07521,400——
2023-09-15$102.87$508.621,043,000——
2023-09-14$103.42$511.34608,400——
2023-09-13$102.07$504.67607,900——
2023-09-12$103.46$511.54689,700——
2023-09-11$101.75$503.08578,000——
2023-09-08$102.99$509.21838,300——
2023-09-07$103.99$514.16842,800——
2023-09-06$104.76$517.97528,400——
2023-09-05$105.27$520.49460,400——
2023-09-01$106.74$527.76471,400——
2023-08-31$107.62$532.11773,800——
2023-08-30$108.32$535.57644,700——
2023-08-29$108.30$535.47318,400——
2023-08-28$107.88$533.39350,000——
2023-08-25$107.16$529.83440,100——
2023-08-24$106.62$527.16448,300——
2023-08-23$106.60$527.06475,400——
2023-08-22$105.11$519.70485,500——
2023-08-21$105.12$519.75527,300——
2023-08-18$106.19$525.04510,400——
2023-08-17$106.34$525.78562,100——
2023-08-16$105.94$523.80806,000——
2023-08-15$106.02$524.20810,200——
2023-08-14$106.08$524.49730,900——
2023-08-11$107.86$533.29614,800——
2023-08-10$107.70$532.50801,900——
2023-08-09$108.64$537.15751,000——
2023-08-08$108.62$537.05693,700——
2023-08-07$109.90$543.38906,500——
2023-08-04$108.54$536.661,495,500——
2023-08-03$106.49$526.52988,000——
2023-08-02$107.19$529.98744,600——
2023-08-01$108.41$536.011,476,700——
2023-07-31$109.09$539.371,407,500——
2023-07-28$108.51$536.51884,800——
2023-07-27$108.79$537.891,010,100——
2023-07-26$111.85$553.02724,700——
2023-07-25$110.81$547.88868,200——
2023-07-24$112.83$557.87770,700——
2023-07-21$112.90$558.21501,900——
2023-07-20$112.12$554.36577,800——
2023-07-19$111.39$550.75570,100——
2023-07-18$110.62$546.94651,300——
2023-07-17$110.75$547.58552,300——
2023-07-14$111.95$553.52284,600——
2023-07-13$111.93$553.42415,200——
2023-07-12$111.18$549.71647,300——
2023-07-11$110.94$548.52608,400——
2023-07-10$109.17$539.77539,500——
2023-07-07$108.78$537.84402,700——
2023-07-06$109.99$543.82535,300——
2023-07-05$109.53$541.55518,600——
2023-07-03$110.12$544.47338,400——
2023-06-30$108.87$538.291,125,600——
2023-06-29$108.61$537.00664,800——
2023-06-28$108.02$529.141,360,500——
2023-06-27$109.74$537.57791,300——
2023-06-26$108.74$532.67563,700——
2023-06-23$105.86$518.561,705,700——
2023-06-22$108.28$530.41600,300——
2023-06-21$110.95$543.49465,200——
2023-06-20$111.58$546.581,060,300——
2023-06-16$113.11$554.071,259,400——
2023-06-15$112.14$549.32553,100——
2023-06-14$111.76$547.46720,700——
2023-06-13$112.53$551.23526,500——
2023-06-12$111.95$548.39614,900——
2023-06-09$113.24$554.71569,200——
2023-06-08$113.28$554.91785,700——
2023-06-07$113.25$554.76825,600——
2023-06-06$109.85$538.10838,300——
2023-06-05$108.67$532.321,048,600——
2023-06-02$107.62$527.18754,700——
2023-06-01$104.62$512.48939,600——
2023-05-31$104.47$511.751,584,800——
2023-05-30$104.17$510.28593,700——
2023-05-26$103.92$509.06498,500——
2023-05-25$102.94$504.261,115,800——
2023-05-24$103.71$508.03818,200——
2023-05-23$105.87$518.61530,500——
2023-05-22$106.27$520.57543,700——
2023-05-19$106.50$521.69514,600——
2023-05-18$106.95$523.90562,500——
2023-05-17$106.78$523.07784,600——
2023-05-16$106.10$519.73769,200——
2023-05-15$108.84$533.16982,300——
2023-05-12$110.50$541.29504,000——
2023-05-11$110.89$543.20571,000——
2023-05-10$110.59$541.73844,600——
2023-05-09$110.57$541.63641,000——
2023-05-08$110.86$543.05522,100——
2023-05-05$110.35$540.55643,100——
2023-05-04$108.78$532.86370,200——
2023-05-03$109.19$534.871,147,700——
2023-05-02$109.31$535.46974,200——
2023-05-01$111.27$545.06859,800——
2023-04-28$110.05$539.08764,500——
2023-04-27$106.53$521.84927,200——
2023-04-26$104.03$509.59774,400——
2023-04-25$104.86$513.66519,300——
2023-04-24$106.27$520.57369,600——
2023-04-21$106.79$523.11557,800——
2023-04-20$106.38$521.111,056,100——
2023-04-19$106.91$523.70508,100——
2023-04-18$105.95$519.00605,400——
2023-04-17$106.57$522.04854,200——
2023-04-14$103.44$506.70841,800——
2023-04-13$104.10$509.94560,700——
2023-04-12$103.91$509.011,150,500——
2023-04-11$104.55$512.14864,800——
2023-04-10$104.80$513.37479,000——
2023-04-06$104.56$512.19342,100——
2023-04-05$103.49$506.95503,200——
2023-04-04$103.58$507.39608,500——
2023-04-03$103.80$508.47984,600——
2023-03-31$104.84$513.56902,100——
2023-03-30$103.21$505.58672,300——
2023-03-29$102.64$497.89885,300——
2023-03-28$100.51$487.56684,500——
2023-03-27$100.00$485.08791,500——
2023-03-24$99.89$484.55979,200——
2023-03-23$98.65$478.53800,600——
2023-03-22$99.61$483.191,243,900——
2023-03-21$102.19$495.701,396,600——
2023-03-20$103.34$501.28990,800——
2023-03-17$101.72$493.422,214,200——
2023-03-16$105.14$510.011,059,500——
2023-03-15$107.17$519.86992,100——
2023-03-14$108.18$524.761,062,200——
2023-03-13$108.56$526.60727,100——
2023-03-10$106.91$518.60815,600——
2023-03-09$110.79$537.42861,400——
2023-03-08$113.38$549.98997,200——
2023-03-07$112.02$543.391,402,100——
2023-03-06$117.19$568.47577,200——
2023-03-03$116.13$563.32753,200——
2023-03-02$114.00$552.99863,600——
2023-03-01$111.96$543.10622,400——
2023-02-28$114.76$556.681,061,000——
2023-02-27$114.83$557.021,280,100——
2023-02-24$116.43$564.78454,500——
2023-02-23$118.07$572.74487,500——
2023-02-22$117.56$570.26573,500——
2023-02-21$118.05$572.64739,100——
2023-02-17$120.05$582.342,437,900——
2023-02-16$120.05$582.34766,300——
2023-02-15$121.47$589.23691,700——
2023-02-14$122.25$593.011,009,100——
2023-02-13$123.19$597.57777,900——
2023-02-10$122.82$595.78581,600——
2023-02-09$122.09$592.24805,800——
2023-02-08$123.94$601.21794,600——
2023-02-07$123.66$599.851,097,700——
2023-02-06$122.44$593.93860,800——
2023-02-03$121.74$590.541,328,700——
2023-02-02$126.31$612.711,401,900——
2023-02-01$123.75$600.29915,400——
2023-01-31$123.21$597.671,092,800——
2023-01-30$119.78$581.03564,700——
2023-01-27$121.65$590.10639,400——
2023-01-26$119.85$581.37623,200——
2023-01-25$119.27$578.561,782,500——
2023-01-24$118.03$572.54898,700——
2023-01-23$114.87$557.21506,000——
2023-01-20$114.68$556.29872,800——
2023-01-19$114.54$555.61576,400——
2023-01-18$115.26$559.10549,100——
2023-01-17$117.74$571.13706,500——
2023-01-13$117.95$572.15795,300——
2023-01-12$118.33$574.00804,500——
2023-01-11$118.28$573.75856,600——
2023-01-10$113.39$550.03613,200——
2023-01-09$113.01$548.191,114,800——
2023-01-06$114.00$552.99578,700——
2023-01-05$109.67$531.99935,700——
2023-01-04$112.75$546.932,109,500——
2023-01-03$110.68$536.89556,600——