Camden Property Trust
104.11USD
-0.6000 (-0.57%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 104.71 | 1,277,900 |
| Fr 09/04/26 | 105.69 | 811,100 |
| Th 09/03/26 | 105.60 | 1,040,400 |
| We 09/02/26 | 105.54 | 785,900 |
| Tu 09/01/26 | 105.96 | 852,956 |
| Mo 08/31/26 | 105.80 | 1,300,528 |
| Fr 08/28/26 | 106.35 | 845,054 |
| Th 08/27/26 | 105.79 | 656,218 |
| We 08/26/26 | 107.61 | 558,813 |
| Tu 08/25/26 | 108.28 | 797,902 |
| Mo 08/24/26 | 109.15 | 744,098 |
| Fr 08/21/26 | 107.59 | 1,246,200 |
| Th 08/20/26 | 107.92 | 1,055,600 |
| We 08/19/26 | 108.40 | 709,500 |
| Tu 08/18/26 | 107.28 | 619,400 |
| Mo 08/17/26 | 108.26 | 617,400 |
| Fr 08/14/26 | 110.36 | 781,400 |
| Th 08/13/26 | 110.47 | 796,000 |
| We 08/12/26 | 108.38 | 767,800 |
| Tu 08/11/26 | 108.29 | 775,500 |
| Mo 08/10/26 | 109.08 | 755,100 |
| Fr 08/07/26 | 111.93 | 767,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 110.74 | 613,600 |
| We 08/05/26 | 111.91 | 695,600 |
| Tu 08/04/26 | 111.03 | 1,067,700 |
| Mo 08/03/26 | 110.72 | 1,213,100 |
| Fr 07/31/26 | 110.81 | 1,874,000 |
| Th 07/30/26 | 113.29 | 1,806,900 |
| We 07/29/26 | 116.37 | 1,071,400 |
| Tu 07/28/26 | 115.04 | 1,315,000 |
| Mo 07/27/26 | 112.84 | 614,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 117.58 | 776,200 |
| Mo 07/06/26 | 116.95 | 571,900 |
| Th 07/02/26 | 117.25 | 808,400 |
| We 07/01/26 | 115.66 | 1,147,600 |
| Tu 06/30/26 | 114.49 | 847,000 |
| Mo 06/29/26 | 116.74 | 745,600 |
| Fr 06/26/26 | 116.31 | 1,370,400 |
| Th 06/25/26 | 113.59 | 938,900 |
| We 06/24/26 | 111.26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 108.89 | 1,042,600 |
| Tu 06/02/26 | 106.10 | 1,117,300 |
| Mo 06/01/26 | 106.08 | 1,007,300 |
| Fr 05/29/26 | 106.56 | 1,696,400 |
| Th 05/28/26 | 108.02 | 819,000 |
| We 05/27/26 | 108.09 | 1,228,700 |
| Tu 05/26/26 | 107.74 | 855,100 |
| Fr 05/22/26 | 107.47 | 1,251,800 |
| Th 05/21/26 | 106.17 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 104.45 | 1,792,000 |
| Th 04/30/26 | 105.02 | 1,396,300 |
| We 04/29/26 | 105.32 | 1,544,600 |
| Tu 04/28/26 | 105.93 | 1,455,300 |
| Mo 04/27/26 | 101.60 | 1,049,200 |
| Fr 04/24/26 | 101.75 | 859,300 |
| Th 04/23/26 | 102.43 | 737,900 |
| We 04/22/26 | 101.48 | 1,110,200 |
| Tu 04/21/26 | 102.48 | 946,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 97.66 | 1,695,100 |
| Mo 03/30/26 | 97.84 | 1,361,300 |
| Fr 03/27/26 | 96.96 | 1,366,200 |
| Th 03/26/26 | 97.67 | 1,021,900 |
| We 03/25/26 | 97.34 | 810,700 |
| Tu 03/24/26 | 97.91 | 927,200 |
| Mo 03/23/26 | 98.15 | 2,538,000 |
| Fr 03/20/26 | 97.36 | 2,117,700 |
| Th 03/19/26 | 99.68 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 108.34 | 1,098,700 |
| Th 02/26/26 | 110.24 | 729,400 |
| We 02/25/26 | 108.84 | 821,300 |
| Tu 02/24/26 | 108.75 | 1,069,800 |
| Mo 02/23/26 | 108.20 | 1,209,500 |
| Fr 02/20/26 | 107.20 | 1,080,500 |
| Th 02/19/26 | 108.59 | 696,500 |
| We 02/18/26 | 108.57 | 611,300 |
| Tu 02/17/26 | 108.37 | 1,127,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 108.92 | 1,233,100 |
| Mo 01/26/26 | 108.02 | 1,044,800 |
| Fr 01/23/26 | 107.86 | 711,900 |
| Th 01/22/26 | 106.47 | 1,153,100 |
| We 01/21/26 | 108.43 | 784,500 |
| Tu 01/20/26 | 107.25 | 1,077,800 |
| Fr 01/16/26 | 109.50 | 802,900 |
| Th 01/15/26 | 108.35 | 1,180,300 |
| We 01/14/26 | 107.84 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 107.80 | 1,051,500 |
| Mo 12/22/25 | 108.52 | 1,499,100 |
| Fr 12/19/25 | 107.28 | 3,025,200 |
| Th 12/18/25 | 108.12 | 2,830,000 |
| We 12/17/25 | 107.79 | 2,204,700 |
| Tu 12/16/25 | 105.41 | 1,827,200 |
| Mo 12/15/25 | 104.65 | 2,086,700 |
| Fr 12/12/25 | 104.23 | 979,900 |
| Th 12/11/25 | 104.17 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 103.76 | 1,492,500 |
| We 11/19/25 | 102.16 | 1,057,400 |
| Tu 11/18/25 | 102.03 | 1,160,700 |
| Mo 11/17/25 | 102.15 | 1,294,000 |
| Fr 11/14/25 | 102.66 | 1,363,800 |
| Th 11/13/25 | 101.76 | 1,031,100 |
| We 11/12/25 | 102.69 | 1,402,200 |
| Tu 11/11/25 | 103.68 | 1,415,500 |
| Mo 11/10/25 | 102.40 | 1,295,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 103.42 | 546,500 |
| Mo 10/20/25 | 103.09 | 541,400 |
| Fr 10/17/25 | 102.40 | 898,000 |
| Th 10/16/25 | 101.85 | 871,700 |
| We 10/15/25 | 101.70 | 927,000 |
| Tu 10/14/25 | 102.13 | 1,478,300 |
| Mo 10/13/25 | 101.81 | 1,112,500 |
| Fr 10/10/25 | 101.67 | 836,100 |
| Th 10/09/25 | 101.94 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 107.95 | 1,770,800 |
| Th 09/18/25 | 107.32 | 913,600 |
| We 09/17/25 | 106.47 | 1,182,100 |
| Tu 09/16/25 | 107.12 | 935,700 |
| Mo 09/15/25 | 108.37 | 756,900 |
| Fr 09/12/25 | 109.51 | 514,800 |
| Th 09/11/25 | 110.76 | 607,400 |
| We 09/10/25 | 108.85 | 1,091,600 |
| Tu 09/09/25 | 111.63 | 1,062,100 |
| Fr 07/24/26 | 113.73 | 792,900 |
| Th 07/23/26 | 112.84 | 713,800 |
| We 07/22/26 | 112.01 | 730,000 |
| Tu 07/21/26 | 112.09 | 836,900 |
| Mo 07/20/26 | 112.86 | 782,900 |
| Fr 07/17/26 | 112.97 | 1,047,100 |
| Th 07/16/26 | 114.57 | 2,115,800 |
| We 07/15/26 | 111.87 | 1,076,200 |
| Tu 07/14/26 | 112.98 | 1,234,900 |
| Mo 07/13/26 | 114.19 | 712,700 |
| Fr 07/10/26 | 112.96 | 670,500 |
| Th 07/09/26 | 113.29 | 706,700 |
| We 07/08/26 | 113.98 | 943,800 |
| 876,700 |
| Tu 06/23/26 | 110.50 | 936,400 |
| Mo 06/22/26 | 108.98 | 1,182,300 |
| Th 06/18/26 | 108.99 | 2,828,900 |
| We 06/17/26 | 109.35 | 1,616,200 |
| Tu 06/16/26 | 112.36 | 1,308,800 |
| Mo 06/15/26 | 113.50 | 1,221,300 |
| Fr 06/12/26 | 114.98 | 989,000 |
| Th 06/11/26 | 114.44 | 1,091,500 |
| We 06/10/26 | 115.31 | 1,030,200 |
| Tu 06/09/26 | 115.40 | 1,785,100 |
| Mo 06/08/26 | 112.97 | 1,998,300 |
| Fr 06/05/26 | 112.60 | 1,606,800 |
| Th 06/04/26 | 112.01 | 1,345,700 |
| 754,700 |
| We 05/20/26 | 106.29 | 1,129,700 |
| Tu 05/19/26 | 105.06 | 1,354,800 |
| Mo 05/18/26 | 104.61 | 834,400 |
| Fr 05/15/26 | 102.59 | 1,694,300 |
| Th 05/14/26 | 103.99 | 1,385,800 |
| We 05/13/26 | 105.35 | 710,600 |
| Tu 05/12/26 | 105.23 | 756,000 |
| Mo 05/11/26 | 104.92 | 1,047,600 |
| Fr 05/08/26 | 103.77 | 1,084,900 |
| Th 05/07/26 | 104.07 | 2,001,100 |
| We 05/06/26 | 104.81 | 1,501,100 |
| Tu 05/05/26 | 104.73 | 900,000 |
| Mo 05/04/26 | 104.38 | 834,800 |
| Mo 04/20/26 | 104.76 | 945,000 |
| Fr 04/17/26 | 103.40 | 1,372,000 |
| Th 04/16/26 | 100.18 | 1,380,100 |
| We 04/15/26 | 101.38 | 951,100 |
| Tu 04/14/26 | 101.78 | 1,053,900 |
| Mo 04/13/26 | 100.82 | 838,900 |
| Fr 04/10/26 | 101.95 | 928,800 |
| Th 04/09/26 | 100.84 | 1,277,800 |
| We 04/08/26 | 102.27 | 1,298,700 |
| Tu 04/07/26 | 100.83 | 1,377,600 |
| Mo 04/06/26 | 101.09 | 1,169,300 |
| Th 04/02/26 | 100.76 | 1,414,500 |
| We 04/01/26 | 98.27 | 1,475,700 |
| 982,600 |
| We 03/18/26 | 100.35 | 803,000 |
| Tu 03/17/26 | 101.81 | 827,900 |
| Mo 03/16/26 | 100.78 | 960,200 |
| Fr 03/13/26 | 100.61 | 721,900 |
| Th 03/12/26 | 101.74 | 1,171,200 |
| We 03/11/26 | 101.84 | 815,300 |
| Tu 03/10/26 | 103.61 | 864,800 |
| Mo 03/09/26 | 105.11 | 1,045,000 |
| Fr 03/06/26 | 106.53 | 914,100 |
| Th 03/05/26 | 108.64 | 637,100 |
| We 03/04/26 | 108.75 | 610,600 |
| Tu 03/03/26 | 108.19 | 873,400 |
| Mo 03/02/26 | 109.28 | 1,412,700 |
| Fr 02/13/26 | 108.53 | 1,388,700 |
| Th 02/12/26 | 107.48 | 1,786,900 |
| We 02/11/26 | 110.76 | 1,122,700 |
| Tu 02/10/26 | 110.41 | 936,100 |
| Mo 02/09/26 | 107.88 | 1,817,800 |
| Fr 02/06/26 | 106.63 | 2,418,900 |
| Th 02/05/26 | 106.57 | 1,910,600 |
| We 02/04/26 | 108.71 | 1,561,100 |
| Tu 02/03/26 | 106.92 | 1,247,400 |
| Mo 02/02/26 | 107.30 | 1,607,900 |
| Fr 01/30/26 | 109.05 | 1,470,800 |
| Th 01/29/26 | 109.00 | 2,103,600 |
| We 01/28/26 | 107.22 | 1,014,900 |
| 1,571,800 |
| Tu 01/13/26 | 107.60 | 2,239,000 |
| Mo 01/12/26 | 107.38 | 1,334,000 |
| Fr 01/09/26 | 108.80 | 2,005,000 |
| Th 01/08/26 | 111.37 | 1,607,800 |
| We 01/07/26 | 108.23 | 2,212,700 |
| Tu 01/06/26 | 110.31 | 1,121,500 |
| Mo 01/05/26 | 109.10 | 1,433,900 |
| Fr 01/02/26 | 110.17 | 1,081,800 |
| We 12/31/25 | 110.08 | 763,500 |
| Tu 12/30/25 | 110.72 | 927,700 |
| Mo 12/29/25 | 109.99 | 914,700 |
| Fr 12/26/25 | 109.26 | 701,700 |
| We 12/24/25 | 108.57 | 405,700 |
| 867,200 |
| We 12/10/25 | 103.13 | 1,050,000 |
| Tu 12/09/25 | 101.69 | 1,031,700 |
| Mo 12/08/25 | 102.69 | 1,264,000 |
| Fr 12/05/25 | 103.88 | 764,300 |
| Th 12/04/25 | 104.51 | 928,500 |
| We 12/03/25 | 105.56 | 939,500 |
| Tu 12/02/25 | 106.00 | 920,300 |
| Mo 12/01/25 | 106.06 | 626,100 |
| Fr 11/28/25 | 106.34 | 382,300 |
| We 11/26/25 | 106.03 | 830,400 |
| Tu 11/25/25 | 106.18 | 1,141,600 |
| Mo 11/24/25 | 104.64 | 8,295,900 |
| Fr 11/21/25 | 105.23 | 1,600,000 |
| Fr 11/07/25 | 101.78 | 2,274,300 |
| Th 11/06/25 | 99.29 | 2,260,800 |
| We 11/05/25 | 101.82 | 1,960,400 |
| Tu 11/04/25 | 101.40 | 2,318,700 |
| Mo 11/03/25 | 99.99 | 1,300,500 |
| Fr 10/31/25 | 99.48 | 1,067,400 |
| Th 10/30/25 | 99.35 | 2,434,900 |
| We 10/29/25 | 97.58 | 2,364,500 |
| Tu 10/28/25 | 101.42 | 1,164,400 |
| Mo 10/27/25 | 104.16 | 838,600 |
| Fr 10/24/25 | 105.06 | 1,804,300 |
| Th 10/23/25 | 104.98 | 1,249,400 |
| We 10/22/25 | 104.40 | 705,800 |
| 842,600 |
| We 10/08/25 | 103.06 | 597,600 |
| Tu 10/07/25 | 103.37 | 778,300 |
| Mo 10/06/25 | 102.96 | 807,700 |
| Fr 10/03/25 | 104.20 | 769,100 |
| Th 10/02/25 | 104.42 | 675,000 |
| We 10/01/25 | 105.59 | 980,400 |
| Tu 09/30/25 | 106.78 | 969,400 |
| Mo 09/29/25 | 106.55 | 762,000 |
| Fr 09/26/25 | 107.00 | 790,900 |
| Th 09/25/25 | 106.05 | 785,500 |
| We 09/24/25 | 107.20 | 676,900 |
| Tu 09/23/25 | 108.04 | 762,400 |
| Mo 09/22/25 | 108.18 | 687,200 |
| Mo 09/08/25 | 110.92 | 651,200 |