Dark

CPT
Camden Property Trust
stock NYSE

At Close

Aug 25, 2026 3:59:53 PM EDT

108.26USD-0.811%(-0.89)797,902

101.25Bid 115.12Ask 13.87Spread

Pre-market

0.00USD-100.000%(-109.15)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

109.15USD-0.009%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	109.2700	109.2700	107.8600	108.2600	-0.815%	797,902	0.000%
2026-08-24	107.9600	109.3900	107.6900	109.1500	+1.450%	744,199	-0.815%
2026-08-21	108.0800	108.5000	107.2500	107.5900	-0.306%	1,246,250	+0.623%
2026-08-20	108.4900	109.3300	107.8400	107.9200	-0.443%	1,055,648	+0.315%
2026-08-19	108.6300	109.2000	107.5200	108.4000	+1.044%	709,493	-0.129%
2026-08-18	109.3100	109.3500	107.2300	107.2800	-0.905%	619,393	+0.913%
2026-08-17	110.0200	110.0200	108.0200	108.2600	-1.903%	617,417	0.000%
2026-08-14	109.6600	111.2466	109.6600	110.3600	-0.100%	781,399	-1.903%
2026-08-13	109.0500	111.0400	108.7800	110.4700	+1.928%	795,981	-2.001%
2026-08-12	107.9100	108.9300	107.3800	108.3800	+0.083%	767,798	-0.111%
2026-08-11	108.6700	109.2400	108.2500	108.2900	-0.724%	775,532	-0.028%
2026-08-10	111.5000	111.5000	108.8100	109.0800	-2.546%	755,067	-0.752%
2026-08-07	111.2400	112.1500	110.4350	111.9300	+1.075%	767,712	-3.279%
2026-08-06	113.1500	113.1500	110.2000	110.7400	-1.045%	613,644	-2.239%
2026-08-05	111.5100	111.9900	110.3900	111.9100	+0.793%	695,594	-3.262%
2026-08-04	109.6800	111.2200	109.2250	111.0300	+0.280%	1,067,697	-2.495%
2026-08-03	110.7400	111.9172	109.8600	110.7200	-0.081%	1,213,108	-2.222%
2026-07-31	111.6700	113.2400	108.9600	110.8100	-2.189%	1,874,140	-2.301%
2026-07-30	115.1700	115.3500	112.6500	113.2900	-2.647%	1,806,895	-4.440%
2026-07-29	115.5900	116.8400	115.0500	116.3700	+1.156%	1,071,410	-6.969%
2026-07-28	113.9200	115.7500	113.8850	115.0400	+1.950%	1,315,008	-5.894%
2026-07-27	113.5500	113.9200	112.6100	112.8400	-0.783%	614,052	-4.059%
2026-07-24	113.6300	113.9100	112.6800	113.7300	+0.789%	792,864	-4.810%
2026-07-23	112.0600	113.8300	112.0600	112.8400	+0.741%	713,816	-4.059%
2026-07-22	112.3200	112.4950	111.4900	112.0100	-0.071%	730,029	-3.348%
2026-07-21	112.6900	112.9500	111.8800	112.0900	-0.682%	836,887	-3.417%
2026-07-20	113.2100	113.8200	112.4900	112.8600	-0.097%	782,903	-4.076%
2026-07-17	115.0000	115.6400	111.9400	112.9700	-1.397%	1,047,062	-4.169%
2026-07-16	112.7000	114.8600	112.1900	114.5700	+2.414%	2,115,814	-5.508%
2026-07-15	113.6500	113.7000	111.4700	111.8700	-0.982%	1,076,165	-3.227%
2026-07-14	114.2400	114.4200	112.7900	112.9800	-1.060%	1,234,879	-4.178%
2026-07-13	113.5500	114.6000	112.7600	114.1900	+1.089%	712,786	-5.193%
2026-07-10	113.8300	114.1600	112.5600	112.9600	-0.291%	670,503	-4.161%
2026-07-09	114.4400	114.8000	113.1000	113.2900	-0.605%	706,680	-4.440%
2026-07-08	117.0000	117.0000	113.8800	113.9800	-3.062%	943,833	-5.018%
2026-07-07	118.0000	119.8100	117.4800	117.5800	+0.539%	776,239	-7.927%
2026-07-06	116.9300	117.1500	116.1200	116.9500	-0.256%	571,898	-7.431%
2026-07-02	115.9700	117.3300	115.2900	117.2500	+1.375%	808,883	-7.667%
2026-07-01	114.9000	117.5600	114.9000	115.6600	+1.022%	1,147,561	-6.398%
2026-06-30	114.7600	115.6300	113.8750	114.4900	-1.927%	847,018	-5.442%
2026-06-29	115.9600	116.7500	115.3750	116.7400	+0.370%	745,617	-7.264%
2026-06-26	114.3100	116.3700	114.2300	116.3100	+2.395%	1,370,413	-6.921%
2026-06-25	111.4900	113.8300	111.4900	113.5900	+2.094%	938,939	-4.692%
2026-06-24	110.5400	111.9500	110.2700	111.2600	+0.688%	876,747	-2.696%
2026-06-23	109.7600	110.6200	109.1400	110.5000	+1.395%	936,467	-2.027%
2026-06-22	109.9800	109.9800	107.9675	108.9800	-0.009%	1,182,356	-0.661%
2026-06-18	111.2600	111.2600	108.9000	108.9900	-0.329%	2,828,916	-0.670%
2026-06-17	112.1900	112.4500	108.5400	109.3500	-2.679%	1,616,206	-0.997%
2026-06-16	113.4900	114.3900	111.5600	112.3600	-1.004%	1,308,827	-3.649%
2026-06-15	114.6700	115.4750	113.2500	113.5000	-1.287%	1,221,291	-4.617%
2026-06-12	114.6600	116.1600	114.3900	114.9800	+0.472%	988,971	-5.844%
2026-06-11	115.3100	116.5900	113.9500	114.4400	-0.754%	1,091,537	-5.400%
2026-06-10	114.6600	116.5700	114.2900	115.3100	-0.078%	1,030,187	-6.114%
2026-06-09	113.4300	115.5300	112.8200	115.4000	+2.151%	1,785,137	-6.187%
2026-06-08	112.7100	113.7300	112.1200	112.9700	+0.329%	1,998,284	-4.169%
2026-06-05	111.6000	113.5700	111.1500	112.6000	+0.527%	1,606,850	-3.854%
2026-06-04	110.0000	112.0400	108.9350	112.0100	+2.865%	1,345,690	-3.348%
2026-06-03	105.7300	109.3500	105.6250	108.8900	+2.630%	1,042,767	-0.579%
2026-06-02	106.2500	106.4600	104.9745	106.1000	+0.019%	1,119,766	+2.036%
2026-06-01	106.0000	108.1500	105.7500	106.0800	-0.450%	1,007,304	+2.055%
2026-05-29	107.6000	107.8950	106.0320	106.5600	-1.352%	1,696,425	+1.595%
2026-05-28	108.0700	108.8000	107.4700	108.0200	-0.065%	818,893	+0.222%
2026-05-27	108.0100	109.1100	107.8700	108.0900	+0.325%	1,228,689	+0.157%
2026-05-26	108.1000	108.4800	107.0100	107.7400	+0.251%	855,124	+0.483%
2026-05-22	106.4600	108.0000	105.9500	107.4700	+1.224%	1,251,785	+0.735%
2026-05-21	106.0100	106.5600	104.0850	106.1700	-0.113%	754,740	+1.969%
2026-05-20	105.3200	107.2850	104.5100	106.2900	+1.171%	1,129,696	+1.853%
2026-05-19	104.5000	105.4000	103.7000	105.0600	+0.430%	1,354,790	+3.046%
2026-05-18	102.9400	104.7300	102.7750	104.6100	+1.969%	834,403	+3.489%
2026-05-15	104.2100	104.6400	102.5100	102.5900	-1.346%	1,694,254	+5.527%
2026-05-14	104.7000	104.9800	103.3300	103.9900	-1.291%	1,385,761	+4.106%
2026-05-13	104.6000	105.5400	104.0300	105.3500	+0.114%	710,654	+2.762%
2026-05-12	105.3800	105.4800	104.0000	105.2300	+0.295%	756,022	+2.879%
2026-05-11	104.6500	105.4500	104.1300	104.9200	+1.108%	1,047,599	+3.183%
2026-05-08	104.0600	104.5050	103.0800	103.7700	-0.288%	1,084,885	+4.327%
2026-05-07	104.0800	105.0700	103.9100	104.0700	-0.706%	2,001,120	+4.026%
2026-05-06	105.0800	105.8800	104.5500	104.8100	+0.076%	1,501,197	+3.292%
2026-05-05	104.4100	105.7600	103.6900	104.7300	+0.335%	900,012	+3.371%
2026-05-04	103.9300	106.0400	103.5300	104.3800	-0.067%	834,786	+3.717%
2026-05-01	106.0600	106.3100	102.8000	104.4500	-0.543%	1,791,956	+3.648%
2026-04-30	106.0450	106.4800	104.4800	105.0200	-0.285%	1,396,251	+3.085%
2026-04-29	105.5400	106.9000	105.0150	105.3200	-0.576%	1,544,669	+2.791%
2026-04-28	102.4300	106.1600	101.9100	105.9300	+4.262%	1,455,292	+2.200%
2026-04-27	101.7600	102.3850	101.1000	101.6000	-0.147%	1,049,226	+6.555%
2026-04-24	102.4400	102.9200	101.2750	101.7500	-0.664%	859,282	+6.398%
2026-04-23	100.7200	102.9400	100.7200	102.4300	+0.936%	737,851	+5.692%
2026-04-22	102.8500	103.0000	101.0800	101.4800	-0.976%	1,110,201	+6.681%
2026-04-21	104.5300	104.7000	102.3900	102.4800	-2.176%	946,658	+5.640%
2026-04-20	102.9700	104.9500	102.5750	104.7600	+1.315%	945,018	+3.341%
2026-04-17	100.5200	103.8500	100.5200	103.4000	+3.214%	1,372,003	+4.700%
2026-04-16	101.1900	101.9400	99.6900	100.1800	-1.184%	1,380,144	+8.065%
2026-04-15	101.6800	101.9250	100.4600	101.3800	-0.393%	951,081	+6.786%
2026-04-14	101.1800	102.1300	100.0400	101.7800	+0.952%	1,053,888	+6.367%
2026-04-13	101.6200	101.6200	99.7300	100.8200	-1.108%	838,871	+7.379%
2026-04-10	100.9600	102.3350	100.7300	101.9500	+1.101%	928,721	+6.189%
2026-04-09	101.8200	102.2200	100.5000	100.8400	-1.398%	1,277,625	+7.358%
2026-04-08	101.8900	102.7100	101.4900	102.2700	+1.428%	1,298,676	+5.857%
2026-04-07	101.0800	102.0750	100.4600	100.8300	-0.257%	1,377,768	+7.369%
2026-04-06	100.7600	102.0100	100.3600	101.0900	+0.328%	1,169,294	+7.093%
2026-04-02	97.5100	100.9400	97.4000	100.7600	+2.534%	1,414,499	+7.443%
2026-04-01	98.3100	98.9600	97.5500	98.2700	+0.625%	1,475,653	+10.166%
2026-03-31	98.1600	98.6700	97.0400	97.6600	-0.184%	1,695,096	+10.854%
2026-03-30	97.9100	98.8100	96.9500	97.8400	+0.908%	1,361,260	+10.650%
2026-03-27	97.0600	97.9800	96.5300	96.9600	-0.727%	1,366,173	+11.654%
2026-03-26	97.1400	98.5599	97.1400	97.6700	+0.339%	1,021,990	+10.843%
2026-03-25	98.6200	98.6200	97.1300	97.3400	-0.582%	810,675	+11.218%
2026-03-24	97.4400	98.7450	96.9700	97.9100	-0.245%	927,185	+10.571%
2026-03-23	99.0000	99.6800	97.9900	98.1500	+0.811%	2,537,992	+10.301%
2026-03-20	99.2400	99.8500	96.7100	97.3600	-2.327%	2,117,583	+11.196%
2026-03-19	101.6300	101.6300	98.9500	99.6800	-0.668%	982,642	+8.608%
2026-03-18	101.0600	101.3700	100.1000	100.3500	-1.434%	803,009	+7.882%
2026-03-17	100.8900	102.3200	100.8900	101.8100	+1.022%	827,893	+6.335%
2026-03-16	101.4900	101.9400	100.7400	100.7800	+0.169%	960,238	+7.422%
2026-03-13	103.1700	103.7700	100.3900	100.6100	-1.111%	721,939	+7.604%
2026-03-12	101.4500	102.9400	101.1050	101.7400	-0.098%	1,171,217	+6.408%
2026-03-11	102.7800	102.8650	100.6800	101.8400	-1.708%	815,270	+6.304%
2026-03-10	104.5200	104.9000	102.6850	103.6100	-1.427%	864,793	+4.488%
2026-03-09	105.2800	105.9100	103.1100	105.1100	-1.333%	1,044,962	+2.997%
2026-03-06	107.6300	107.9200	105.6400	106.5300	-1.942%	914,088	+1.624%
2026-03-05	107.7800	108.9500	107.7400	108.6400	-0.101%	637,124	-0.350%
2026-03-04	107.6400	108.8800	107.0100	108.7500	+0.518%	610,578	-0.451%
2026-03-03	108.1900	108.8000	106.7900	108.1900	-0.997%	873,365	+0.065%
2026-03-02	108.2600	109.4800	108.0300	109.2800	+0.868%	1,412,664	-0.933%
2026-02-27	109.5000	110.0000	107.7300	108.3400	-1.724%	1,113,650	-0.074%
2026-02-26	109.2700	110.8950	109.2200	110.2400	+1.286%	729,148	-1.796%
2026-02-25	108.7500	109.8700	107.7600	108.8400	+0.083%	821,256	-0.533%
2026-02-24	107.9300	109.0000	107.8900	108.7500	+0.508%	1,069,765	-0.451%
2026-02-23	107.8700	109.6100	107.4000	108.2000	+0.933%	1,209,591	+0.055%
2026-02-20	108.8300	109.1600	107.1200	107.2000	-1.280%	1,080,503	+0.989%
2026-02-19	107.8000	109.1000	107.1150	108.5900	+0.018%	696,522	-0.304%
2026-02-18	108.5800	109.1200	108.0000	108.5700	+0.185%	611,266	-0.286%
2026-02-17	109.4400	109.6400	107.1300	108.3700	-0.147%	1,127,840	-0.102%
2026-02-13	107.9700	109.3500	107.5600	108.5300	+0.977%	1,388,741	-0.249%
2026-02-12	111.8800	111.8800	105.9750	107.4800	-2.961%	1,786,851	+0.726%
2026-02-11	110.6700	112.5000	109.5000	110.7600	+0.317%	1,122,632	-2.257%
2026-02-10	107.8500	110.7500	107.4600	110.4100	+2.345%	936,098	-1.947%
2026-02-09	106.7200	108.1300	106.1650	107.8800	+1.172%	1,817,847	+0.352%
2026-02-06	107.1300	109.0950	105.0750	106.6300	+0.056%	2,418,843	+1.529%
2026-02-05	108.9100	108.9100	104.8500	106.5700	-1.969%	1,910,622	+1.586%
2026-02-04	107.5900	110.2100	106.7900	108.7100	+1.674%	1,561,096	-0.414%
2026-02-03	107.1300	108.2600	106.1650	106.9200	-0.354%	1,247,380	+1.253%
2026-02-02	108.9600	109.3700	107.2600	107.3000	-1.605%	1,607,927	+0.895%
2026-01-30	108.1500	109.5450	107.2600	109.0500	+0.046%	1,470,753	-0.724%
2026-01-29	107.9700	109.0150	106.8600	109.0000	+1.660%	2,103,446	-0.679%
2026-01-28	109.3700	109.4200	106.6200	107.2200	-1.561%	1,014,880	+0.970%
2026-01-27	107.8800	109.2250	107.8550	108.9200	+0.833%	1,233,127	-0.606%
2026-01-26	108.0600	108.3200	107.1200	108.0200	+0.148%	1,037,275	+0.222%
2026-01-23	106.1200	107.8800	106.1200	107.8600	+1.306%	711,873	+0.371%
2026-01-22	107.3100	109.1800	106.3200	106.4700	-1.808%	1,153,142	+1.681%
2026-01-21	107.5000	108.7000	107.3100	108.4300	+1.100%	784,517	-0.157%
2026-01-20	108.6000	108.8905	106.8250	107.2500	-2.055%	1,077,825	+0.942%
2026-01-16	107.3600	110.1400	107.0820	109.5000	+1.061%	802,662	-1.132%
2026-01-15	108.6800	108.9300	107.5050	108.3500	+0.473%	1,180,181	-0.083%
2026-01-14	107.6600	108.9300	107.2300	107.8400	+0.223%	1,571,807	+0.389%
2026-01-13	107.5700	108.1600	105.6900	107.6000	+0.205%	2,238,570	+0.613%
2026-01-12	109.0100	109.2100	106.6600	107.3800	-1.305%	1,334,039	+0.820%
2026-01-09	111.2200	111.6100	108.4100	108.8000	-2.308%	1,979,962	-0.496%
2026-01-08	107.8900	111.5800	107.4000	111.3700	+2.901%	1,607,827	-2.792%
2026-01-07	110.8900	111.3296	108.1600	108.2300	-1.886%	2,212,721	+0.028%
2026-01-06	108.1300	110.6000	108.1300	110.3100	+1.109%	1,121,532	-1.858%
2026-01-05	109.9900	110.9200	109.0000	109.1000	-0.971%	1,433,959	-0.770%
2026-01-02	109.6200	110.7000	108.8500	110.1700	+0.082%	1,081,799	-1.734%
2025-12-31	110.7100	110.8600	110.0400	110.0800	-0.578%	763,651	-1.653%
2025-12-30	110.0100	110.8550	109.3650	110.7200	+0.664%	927,654	-2.222%
2025-12-29	109.6600	110.2000	109.0700	109.9900	+0.668%	914,699	-1.573%
2025-12-26	108.2900	109.2700	108.0200	109.2600	+0.636%	701,705	-0.915%
2025-12-24	108.2100	109.1800	107.7700	108.5700	+0.714%	405,693	-0.286%
2025-12-23	108.7800	108.7800	107.0600	107.8000	-0.663%	1,051,509	+0.427%
2025-12-22	107.1100	108.7700	106.5100	108.5200	+1.156%	1,499,114	-0.240%
2025-12-19	107.6800	108.1000	106.9800	107.2800	-0.777%	3,025,156	+0.913%
2025-12-18	108.1600	108.7900	107.6650	108.1200	+0.306%	2,830,015	+0.129%
2025-12-17	104.5300	108.0600	104.5300	107.7900	+2.258%	2,204,659	+0.436%
2025-12-16	104.9700	105.6800	103.9800	105.4100	+0.726%	1,827,200	+2.704%
2025-12-15	104.7500	105.0000	103.4000	104.6500	+0.403%	2,086,734	+3.450%
2025-12-12	104.6000	105.2500	103.6950	104.2300	+0.058%	979,832	+3.866%
2025-12-11	103.4000	104.5100	102.9550	104.1700	+1.008%	867,191	+3.926%
2025-12-10	101.8200	103.7700	101.8200	103.1300	+1.416%	1,049,952	+4.974%
2025-12-09	103.1000	103.7900	101.5850	101.6900	-0.974%	1,031,684	+6.461%
2025-12-08	103.5400	103.8850	102.4675	102.6900	-1.146%	1,264,005	+5.424%
2025-12-05	104.0000	105.0100	103.4600	103.8800	-0.603%	764,310	+4.216%
2025-12-04	105.5000	106.4300	104.4000	104.5100	-0.995%	928,524	+3.588%
2025-12-03	106.1300	106.7650	105.3100	105.5600	-0.415%	939,513	+2.558%
2025-12-02	106.2000	106.5590	105.4700	106.0000	-0.057%	920,305	+2.132%
2025-12-01	105.9700	106.9700	105.7100	106.0600	-0.263%	626,064	+2.074%
2025-11-28	105.9600	106.8150	105.6750	106.3400	+0.292%	382,266	+1.806%
2025-11-26	105.7600	106.9800	105.7600	106.0300	-0.141%	830,378	+2.103%
2025-11-25	104.7300	106.9400	104.5100	106.1800	+1.472%	1,141,557	+1.959%
2025-11-24	104.9800	105.2500	104.0750	104.6400	-0.561%	8,295,857	+3.459%
2025-11-21	103.8800	105.7950	103.7750	105.2300	+1.417%	1,599,959	+2.879%
2025-11-20	102.7800	104.3154	102.7450	103.7600	+1.566%	1,492,547	+4.337%
2025-11-19	102.2800	102.6500	101.6000	102.1600	+0.127%	1,057,438	+5.971%
2025-11-18	102.2000	102.5700	101.4650	102.0300	-0.117%	1,160,747	+6.106%
2025-11-17	103.0900	103.7816	101.7800	102.1500	-0.497%	1,294,000	+5.981%
2025-11-14	102.1000	102.8100	101.2600	102.6600	+0.884%	1,363,769	+5.455%
2025-11-13	102.2400	102.9300	101.5600	101.7600	-0.906%	1,031,114	+6.388%
2025-11-12	103.0600	103.6400	102.2300	102.6900	-0.955%	1,402,254	+5.424%
2025-11-11	102.9000	103.9300	101.8100	103.6800	+1.250%	1,415,520	+4.417%
2025-11-10	101.3000	102.4600	101.0400	102.4000	+0.609%	1,295,444	+5.723%
2025-11-07	99.5000	102.3300	99.4400	101.7800	+2.508%	2,274,681	+6.367%
2025-11-06	101.2400	101.8900	99.2500	99.2900	-2.485%	2,260,781	+9.034%
2025-11-05	101.5000	102.1550	100.7800	101.8200	+0.414%	1,960,419	+6.325%
2025-11-04	98.9200	101.4650	98.9000	101.4000	+1.410%	2,318,711	+6.765%
2025-11-03	98.3100	100.0500	97.8800	99.9900	+0.513%	1,300,455	+8.271%
2025-10-31	99.2600	100.5250	98.7800	99.4800	+0.131%	1,067,440	+8.826%
2025-10-30	98.0200	99.5900	97.3900	99.3500	+1.814%	2,434,975	+8.968%
2025-10-29	100.6700	100.8000	97.1700	97.5800	-3.786%	2,364,475	+10.945%
2025-10-28	103.5250	103.7800	101.1050	101.4200	-2.631%	1,164,384	+6.744%
2025-10-27	104.7900	104.9250	103.5200	104.1600	-0.857%	838,613	+3.936%
2025-10-24	105.5000	105.9550	104.9850	105.0600	+0.076%	1,804,319	+3.046%
2025-10-23	104.4500	105.1600	103.3000	104.9800	+0.556%	1,249,426	+3.124%
2025-10-22	103.7600	104.9600	102.9100	104.4000	+0.948%	705,806	+3.697%
2025-10-21	103.4300	104.3000	102.8100	103.4200	+0.320%	546,524	+4.680%
2025-10-20	102.5400	103.4300	102.5100	103.0900	+0.674%	541,416	+5.015%
2025-10-17	101.9700	103.0100	101.7000	102.4000	+0.540%	897,964	+5.723%
2025-10-16	102.0900	102.6900	101.3950	101.8500	+0.147%	871,663	+6.294%
2025-10-15	102.0600	103.4700	101.2300	101.7000	-0.421%	926,983	+6.450%
2025-10-14	101.6900	102.4326	100.6200	102.1300	+0.314%	1,478,346	+6.002%
2025-10-13	101.5600	102.2800	101.3950	101.8100	+0.138%	1,112,539	+6.335%
2025-10-10	101.9900	102.5100	100.6000	101.6700	-0.265%	836,186	+6.482%
2025-10-09	103.3800	103.7300	101.6400	101.9400	-1.087%	842,599	+6.200%
2025-10-08	102.8100	103.5500	102.5400	103.0600	-0.300%	597,615	+5.046%
2025-10-07	103.0000	104.1250	102.3600	103.3700	+0.398%	778,256	+4.731%
2025-10-06	104.6900	104.9650	102.7800	102.9600	-1.190%	807,808	+5.148%
2025-10-03	104.7800	105.3000	104.1400	104.2000	-0.211%	769,166	+3.896%
2025-10-02	105.2000	105.5000	104.1400	104.4200	-1.108%	675,015	+3.677%
2025-10-01	106.6200	107.1100	105.0900	105.5900	-1.114%	980,362	+2.529%
2025-09-30	105.6900	106.8200	105.0200	106.7800	+0.216%	969,377	+1.386%
2025-09-29	106.7000	106.7700	105.9600	106.5500	-0.421%	762,046	+1.605%
2025-09-26	106.7200	107.6400	106.1500	107.0000	+0.896%	790,905	+1.178%
2025-09-25	107.4800	107.8400	105.8900	106.0500	-1.073%	785,451	+2.084%
2025-09-24	108.1300	108.5700	107.0200	107.2000	-0.777%	676,867	+0.989%
2025-09-23	108.2700	108.6000	107.3600	108.0400	-0.129%	762,362	+0.204%
2025-09-22	107.8600	108.3800	106.9400	108.1800	+0.213%	687,151	+0.074%
2025-09-19	107.3000	108.8300	106.9100	107.9500	+0.587%	1,770,844	+0.287%
2025-09-18	106.3100	107.7500	106.2400	107.3200	+0.798%	913,644	+0.876%
2025-09-17	106.4600	108.5800	106.1800	106.4700	-0.607%	1,182,086	+1.681%
2025-09-16	108.5400	108.9500	106.9000	107.1200	-1.153%	935,659	+1.064%
2025-09-15	109.8300	109.9100	108.1400	108.3700	-1.041%	756,869	-0.102%
2025-09-12	110.7200	110.7850	109.2400	109.5100	-1.129%	514,761	-1.141%
2025-09-11	108.8500	110.9850	108.8500	110.7600	+1.755%	607,366	-2.257%
2025-09-10	111.4200	112.2600	108.6600	108.8500	-2.490%	1,091,571	-0.542%
2025-09-09	109.8600	111.8000	109.8600	111.6300	+0.640%	1,062,131	-3.019%
2025-09-08	110.0000	111.0000	109.9950	110.9200	-0.395%	651,230	-2.398%
2025-09-05	111.0000	112.2700	110.7600	111.3600	+0.924%	995,352	-2.784%
2025-09-04	109.9100	110.4800	109.1700	110.3400	+0.850%	644,197	-1.885%
2025-09-03	107.9500	109.5200	107.9500	109.4100	+0.764%	774,659	-1.051%
2025-09-02	111.0600	111.4250	108.3700	108.5800	-3.036%	890,638	-0.295%
2025-08-29	110.7100	112.2000	110.0500	111.9800	+1.120%	714,411	-3.322%
2025-08-28	110.7100	110.8400	109.6300	110.7400	+0.163%	604,190	-2.239%
2025-08-27	109.5100	110.8800	109.2200	110.5600	+1.245%	705,278	-2.080%
2025-08-26	109.5000	109.9900	108.8600	109.2000	+0.303%	1,549,854	-0.861%
2025-08-25	109.3900	109.6550	108.3600	108.8700	-0.521%	581,719	-0.560%
2025-08-22	108.9200	110.0000	108.5400	109.4400	+1.315%	864,766	-1.078%
2025-08-21	107.9400	108.8000	107.4550	108.0200	-0.378%	577,705	+0.222%
2025-08-20	108.9600	109.4500	107.9975	108.4300	+0.139%	877,481	-0.157%
2025-08-19	106.4700	108.3200	106.4400	108.2800	+2.373%	988,462	-0.018%
2025-08-18	107.0900	107.3232	105.7600	105.7700	-0.983%	1,086,806	+2.354%
2025-08-15	106.3500	107.2400	105.8150	106.8200	+0.755%	789,526	+1.348%
2025-08-14	105.9600	106.4700	105.2900	106.0200	-0.916%	892,691	+2.113%
2025-08-13	105.0900	107.1600	104.3400	107.0000	+2.051%	1,113,404	+1.178%
2025-08-12	104.0200	104.9150	103.3800	104.8500	+0.769%	787,014	+3.252%
2025-08-11	105.5000	105.6450	104.0100	104.0500	-1.393%	782,692	+4.046%
2025-08-08	107.1500	107.2500	105.2800	105.5200	-1.356%	646,339	+2.597%
2025-08-07	106.8600	107.4400	106.1500	106.9700	+0.470%	753,585	+1.206%
2025-08-06	107.8600	108.3300	106.1800	106.4700	-1.115%	1,020,652	+1.681%
2025-08-05	106.2250	107.9690	105.5400	107.6700	+1.796%	1,549,806	+0.548%
2025-08-04	107.1500	107.7100	105.6300	105.7700	-1.103%	847,807	+2.354%
2025-08-01	110.4200	110.5700	106.4700	106.9500	-2.060%	2,037,602	+1.225%
2025-07-31	111.3200	112.2600	108.6400	109.2000	-2.604%	1,855,914	-0.861%
2025-07-30	114.2700	114.3850	111.2600	112.1200	-2.266%	1,162,377	-3.443%
2025-07-29	112.8900	114.8400	112.2000	114.7200	+2.219%	962,324	-5.631%
2025-07-28	113.4900	113.5600	112.1700	112.2300	-1.154%	712,692	-3.537%
2025-07-25	113.7600	114.7200	112.6000	113.5400	-0.053%	804,699	-4.650%
2025-07-24	115.2300	115.2300	113.5500	113.6000	-1.389%	874,783	-4.701%
2025-07-23	115.7300	115.9100	114.5600	115.2000	-0.424%	841,704	-6.024%
2025-07-22	113.4100	115.8300	113.2000	115.6900	+2.164%	525,208	-6.422%
2025-07-21	114.1600	115.5500	113.1300	113.2400	-0.606%	693,118	-4.398%
2025-07-18	114.1500	114.9400	113.5400	113.9300	-0.193%	654,902	-4.977%
2025-07-17	114.4400	114.9800	113.6450	114.1500	+0.044%	619,313	-5.160%
2025-07-16	112.5900	114.2800	112.4900	114.1000	+1.440%	595,910	-5.118%
2025-07-15	114.2000	114.2000	112.1500	112.4800	-1.420%	587,206	-3.752%
2025-07-14	113.7600	115.0700	113.6300	114.1000	+0.299%	753,272	-5.118%
2025-07-11	112.2400	114.2300	111.9100	113.7600	+0.309%	599,372	-4.835%
2025-07-10	112.8500	114.5000	112.7250	113.4100	+0.354%	866,543	-4.541%
2025-07-09	113.5100	114.2950	112.8950	113.0100	-0.265%	713,633	-4.203%
2025-07-08	112.6000	114.1900	112.3200	113.3100	-0.044%	947,051	-4.457%
2025-07-07	113.6600	115.5322	112.8000	113.3600	-0.570%	880,318	-4.499%
2025-07-03	113.3400	114.6500	113.0100	114.0100	+0.538%	610,676	-5.043%
2025-07-02	112.8800	113.6500	111.5300	113.4000	+0.381%	1,025,159	-4.533%
2025-07-01	112.4700	114.3100	111.1800	112.9700	+0.248%	1,694,004	-4.169%
2025-06-30	112.7200	113.4100	110.8100	112.6900	-0.941%	2,825,465	-3.931%
2025-06-27	114.3000	115.1600	113.3400	113.7600	-0.499%	1,151,230	-4.835%
2025-06-26	113.4300	114.4150	112.5600	114.3300	+1.123%	954,179	-5.309%
2025-06-25	114.6600	115.2000	112.8400	113.0600	-2.138%	1,629,916	-4.246%
2025-06-24	116.4100	116.8550	115.0200	115.5300	-0.628%	941,241	-6.293%
2025-06-23	115.9800	117.5000	114.6500	116.2600	+0.580%	857,684	-6.881%
2025-06-20	115.6300	116.3700	114.9500	115.5900	-0.026%	1,585,761	-6.341%
2025-06-18	115.6900	116.8600	115.2093	115.6200	-0.242%	759,086	-6.366%
2025-06-17	116.0500	116.3100	115.3300	115.9000	-0.224%	635,895	-6.592%
2025-06-16	116.5700	117.4800	115.8700	116.1600	+0.034%	470,253	-6.801%
2025-06-13	117.5900	118.2700	115.0800	116.1200	-2.000%	696,865	-6.769%
2025-06-12	117.4900	118.5900	117.0350	118.4900	+0.911%	594,485	-8.634%
2025-06-11	118.3800	118.4900	116.7800	117.4200	-0.584%	767,797	-7.801%
2025-06-10	118.2700	119.0000	117.3200	118.1100	+0.485%	1,002,985	-8.340%
2025-06-09	115.7100	118.3700	115.2300	117.5400	+1.476%	1,409,233	-7.895%
2025-06-06	116.5900	117.1800	114.7100	115.8300	+0.078%	595,131	-6.535%
2025-06-05	117.5900	117.5900	115.4300	115.7400	-1.565%	674,070	-6.463%
2025-06-04	117.8300	118.2550	116.6000	117.5800	-0.102%	662,052	-7.927%
2025-06-03	117.2500	118.3600	115.5950	117.7000	-0.110%	1,774,341	-8.020%
2025-06-02	116.5200	117.9700	115.7100	117.8300	+0.289%	528,563	-8.122%
2025-05-30	116.4100	117.8300	115.7600	117.4900	+0.496%	1,314,352	-7.856%
2025-05-29	115.5100	117.4100	115.4100	116.9100	+1.142%	790,120	-7.399%
2025-05-28	115.4000	116.0800	114.4530	115.5900	+0.443%	631,335	-6.341%
2025-05-27	114.2400	115.3900	113.0200	115.0800	+1.814%	801,400	-5.926%
2025-05-23	114.2200	114.4600	111.9000	113.0300	-1.198%	1,289,508	-4.220%
2025-05-22	115.6200	115.6200	113.7000	114.4000	-0.978%	1,234,375	-5.367%
2025-05-21	118.1600	118.4501	115.3200	115.5300	-2.777%	522,946	-6.293%
2025-05-20	117.9500	119.3300	117.9500	118.8300	-0.193%	574,910	-8.895%
2025-05-19	118.2400	119.7400	117.7900	119.0600	-0.476%	692,936	-9.071%
2025-05-16	118.4700	119.8900	117.7650	119.6300	+1.390%	1,922,093	-9.504%
2025-05-15	116.5000	118.1400	116.5000	117.9900	+1.944%	796,140	-8.246%
2025-05-14	116.7300	117.0200	114.9950	115.7400	-1.271%	684,517	-6.463%
2025-05-13	118.7200	118.9500	116.4100	117.2300	-1.446%	949,926	-7.652%
2025-05-12	119.0600	119.2200	117.9000	118.9500	+0.822%	562,499	-8.987%
2025-05-09	117.3300	118.5200	117.0700	117.9800	+0.417%	763,524	-8.239%
2025-05-08	119.3900	119.5950	117.2200	117.4900	-1.261%	1,418,701	-7.856%
2025-05-07	118.9400	120.1500	118.6700	118.9900	0.000%	931,402	-9.018%
2025-05-06	118.9400	119.7200	118.1962	118.9900	-0.185%	753,604	-9.018%
2025-05-05	120.5400	121.3300	118.8900	119.2100	-1.373%	975,262	-9.185%
2025-05-02	118.3100	121.2750	117.4600	120.8700	+5.260%	1,793,705	-10.433%
2025-05-01	114.1100	115.8900	112.9700	114.8300	+0.905%	1,089,489	-5.722%
2025-04-30	113.1200	114.2500	111.3400	113.8000	+0.708%	1,061,912	-4.868%
2025-04-29	113.6900	114.1150	112.3700	113.0000	-1.068%	1,243,655	-4.195%
2025-04-28	113.6800	114.7175	112.8249	114.2200	+0.193%	960,084	-5.218%
2025-04-25	114.0800	114.6800	113.2800	114.0000	-0.018%	950,781	-5.035%
2025-04-24	114.4400	115.2950	113.4500	114.0200	-0.009%	684,708	-5.052%
2025-04-23	114.0900	116.0100	113.4200	114.0300	+0.769%	815,275	-5.060%
2025-04-22	112.4600	114.2700	111.9900	113.1600	+2.121%	862,479	-4.330%
2025-04-21	111.1000	112.2200	109.5200	110.8100	-1.309%	785,070	-2.301%
2025-04-17	110.7100	113.4800	110.7100	112.2800	+1.887%	581,672	-3.580%
2025-04-16	111.4100	112.4900	109.6750	110.2000	-1.024%	851,448	-1.760%
2025-04-15	111.8100	112.5400	110.8250	111.3400	+0.144%	978,998	-2.766%
2025-04-14	108.9400	111.7100	108.6875	111.1800	+3.011%	1,094,450	-2.626%
2025-04-11	106.8100	108.3600	105.0000	107.9300	-0.120%	1,358,654	+0.306%
2025-04-10	110.7200	112.2200	105.8350	108.0600	-3.267%	1,832,147	+0.185%
2025-04-09	105.0000	112.7500	102.3500	111.7100	+4.862%	2,350,262	-3.088%
2025-04-08	110.6800	111.1300	105.4900	106.5300	-1.407%	1,749,034	+1.624%
2025-04-07	108.5100	112.1000	105.0900	108.0500	-2.155%	1,920,489	+0.194%
2025-04-04	117.6300	117.6300	110.2700	110.4300	-7.116%	1,960,475	-1.965%
2025-04-03	121.5300	123.3050	118.6700	118.8900	-3.184%	1,079,786	-8.941%
2025-04-02	121.9500	123.1350	121.2500	122.8000	+0.722%	844,559	-11.840%
2025-04-01	122.3000	122.4600	120.2800	121.9200	-0.311%	1,350,925	-11.204%
2025-03-31	122.0400	124.3200	121.4800	122.3000	0.000%	1,480,334	-11.480%
2025-03-28	123.5600	123.5600	120.6700	122.3000	+0.295%	1,151,150	-11.480%
2025-03-27	122.5400	123.8300	121.8300	121.9400	-0.221%	643,661	-11.219%
2025-03-26	121.7600	122.2900	121.0600	122.2100	+0.808%	772,027	-11.415%
2025-03-25	123.0000	123.1100	120.3250	121.2300	-0.329%	732,009	-10.699%
2025-03-24	119.8600	121.8750	119.4800	121.6300	+2.030%	488,913	-10.992%
2025-03-21	119.5300	119.8250	117.4100	119.2100	-0.700%	1,646,955	-9.185%
2025-03-20	120.0100	120.6600	118.7900	120.0500	+0.175%	770,430	-9.821%
2025-03-19	119.6700	120.7800	118.5000	119.8400	+0.209%	943,501	-9.663%
2025-03-18	119.9100	120.6500	118.9300	119.5900	-0.450%	604,003	-9.474%
2025-03-17	117.5700	120.4400	117.5700	120.1300	+1.727%	682,809	-9.881%
2025-03-14	117.2600	118.6800	116.3800	118.0900	+1.148%	811,007	-8.324%
2025-03-13	118.6800	119.1950	116.1100	116.7500	-1.394%	872,452	-7.272%
2025-03-12	120.5500	121.0400	117.8800	118.4000	-1.726%	731,862	-8.564%
2025-03-11	122.2100	122.3200	119.4450	120.4800	-1.270%	807,678	-10.143%
2025-03-10	122.7900	124.5950	121.6200	122.0300	+0.444%	1,410,425	-11.284%
2025-03-07	122.3400	123.4900	120.9300	121.4900	-0.271%	716,590	-10.890%
2025-03-06	123.3700	124.1100	120.8200	121.8200	-2.090%	680,320	-11.131%

document.getElementById("yysYp8").onerror = function(){this.style.display='none';}; .dark-mode .xNXX5g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xNXX5g{ color: #333333; background-color: white; border: 2px solid #333333; }CPTCamden Property Truststock NYSE

CPT
Camden Property Trust
stock NYSE