Camden Property Trust (CPT)
NYSE: CPT
· Real-Time Price · USD
104.20
-0.22 (-0.21%)
At close: Oct 03, 2025, 3:59 PM
104.64
0.42%
After-hours: Oct 03, 2025, 07:25 PM EDT
CPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 104.78 | 105.30 | 104.14 | 104.20 | 104.20 | -0.21% | 581,178 |
| Oct 2, 2025 | 105.20 | 105.50 | 104.14 | 104.42 | 104.42 | -1.11% | 675,015 |
| Oct 1, 2025 | 106.62 | 107.11 | 105.09 | 105.59 | 105.59 | -1.11% | 980,400 |
| Sep 30, 2025 | 105.69 | 106.82 | 105.02 | 106.78 | 106.78 | 0.22% | 969,400 |
| Sep 29, 2025 | 106.70 | 106.77 | 105.96 | 106.55 | 105.50 | -0.42% | 762,046 |
| Sep 26, 2025 | 106.72 | 107.64 | 106.15 | 107.00 | 105.95 | 0.90% | 790,905 |
| Sep 25, 2025 | 107.48 | 107.84 | 105.89 | 106.05 | 105.00 | -1.07% | 785,500 |
| Sep 24, 2025 | 108.13 | 108.57 | 107.02 | 107.20 | 106.14 | -0.78% | 676,900 |
| Sep 23, 2025 | 108.27 | 108.60 | 107.36 | 108.04 | 106.98 | -0.13% | 762,400 |
| Sep 22, 2025 | 107.86 | 108.38 | 106.94 | 108.18 | 107.11 | 0.21% | 687,200 |
| Sep 19, 2025 | 107.30 | 108.83 | 106.91 | 107.95 | 106.89 | 0.59% | 1,770,844 |
| Sep 18, 2025 | 106.31 | 107.75 | 106.24 | 107.32 | 106.26 | 0.80% | 913,644 |
| Sep 17, 2025 | 106.46 | 108.58 | 106.18 | 106.47 | 105.42 | -0.61% | 1,182,100 |
| Sep 16, 2025 | 108.54 | 108.95 | 106.90 | 107.12 | 106.06 | -1.15% | 935,700 |
| Sep 15, 2025 | 109.83 | 109.91 | 108.14 | 108.37 | 107.30 | -1.04% | 756,900 |
| Sep 12, 2025 | 110.72 | 110.79 | 109.24 | 109.51 | 108.43 | -1.13% | 514,800 |
| Sep 11, 2025 | 108.85 | 110.99 | 108.85 | 110.76 | 109.67 | 1.75% | 607,400 |
| Sep 10, 2025 | 111.42 | 112.26 | 108.66 | 108.85 | 107.78 | -2.49% | 1,091,600 |
| Sep 9, 2025 | 109.86 | 111.80 | 109.86 | 111.63 | 110.53 | 0.64% | 1,062,131 |
| Sep 8, 2025 | 110.00 | 111.00 | 110.00 | 110.92 | 109.83 | -0.40% | 651,230 |
Page 1 of 136