Camden Property Trust (CPT)
121.92
-0.29 (-0.24%)
At close: Mar 27, 2025, 3:59 PM
122.68
0.62%
Pre-market: Mar 28, 2025, 05:37 AM EDT
CPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 122.54 | 123.83 | 121.83 | 121.94 | -0.27 | -0.22% | 642,495 |
| Mar 26, 2025 | 121.76 | 122.29 | 121.06 | 122.21 | 0.98 | 0.81% | 971,723 |
| Mar 25, 2025 | 123.00 | 123.11 | 120.33 | 121.23 | -0.40 | -0.33% | 745,600 |
| Mar 24, 2025 | 119.86 | 121.88 | 119.48 | 121.63 | 2.42 | 2.03% | 717,734 |
| Mar 21, 2025 | 119.53 | 119.83 | 117.41 | 119.21 | -0.84 | -0.70% | 1,697,207 |
| Mar 20, 2025 | 120.01 | 120.66 | 118.79 | 120.05 | 0.21 | 0.18% | 789,200 |
| Mar 19, 2025 | 119.67 | 120.78 | 118.50 | 119.84 | 0.25 | 0.21% | 1,051,030 |
| Mar 18, 2025 | 119.91 | 120.65 | 118.93 | 119.59 | -0.54 | -0.45% | 632,600 |
| Mar 17, 2025 | 117.57 | 120.44 | 117.57 | 120.13 | 2.04 | 1.73% | 705,900 |
| Mar 14, 2025 | 117.26 | 118.68 | 116.38 | 118.09 | 1.34 | 1.15% | 1,018,400 |
| Mar 13, 2025 | 118.68 | 119.20 | 116.11 | 116.75 | -1.65 | -1.39% | 898,004 |
| Mar 12, 2025 | 120.55 | 121.04 | 117.88 | 118.40 | -2.08 | -1.73% | 797,003 |
| Mar 11, 2025 | 122.21 | 122.32 | 119.45 | 120.48 | -1.55 | -1.27% | 939,000 |
| Mar 10, 2025 | 122.79 | 124.60 | 121.62 | 122.03 | 0.54 | 0.44% | 1,451,300 |
| Mar 7, 2025 | 122.34 | 123.49 | 120.93 | 121.49 | -0.33 | -0.27% | 731,214 |
| Mar 6, 2025 | 123.37 | 124.11 | 120.82 | 121.82 | -2.60 | -2.09% | 694,526 |
| Mar 5, 2025 | 121.67 | 124.61 | 121.52 | 124.42 | 1.18 | 0.96% | 1,589,010 |
| Mar 4, 2025 | 126.06 | 126.55 | 123.03 | 123.24 | -2.29 | -1.82% | 866,234 |
| Mar 3, 2025 | 123.86 | 126.01 | 123.56 | 125.53 | 1.47 | 1.18% | 1,130,000 |
| Feb 28, 2025 | 125.05 | 125.31 | 122.64 | 124.06 | 0.83 | 0.67% | 1,539,757 |
| Feb 27, 2025 | 120.81 | 124.07 | 120.54 | 123.23 | 2.13 | 1.76% | 1,140,000 |
| Feb 26, 2025 | 122.26 | 122.45 | 120.76 | 121.10 | -0.94 | -0.77% | 669,500 |
| Feb 25, 2025 | 121.48 | 122.85 | 121.28 | 122.04 | 0.86 | 0.71% | 1,155,031 |
| Feb 24, 2025 | 120.07 | 121.48 | 119.54 | 121.18 | 1.29 | 1.08% | 936,300 |
| Feb 21, 2025 | 120.84 | 121.08 | 118.22 | 119.89 | -0.95 | -0.79% | 805,400 |
| Feb 20, 2025 | 118.95 | 121.50 | 118.28 | 120.84 | 1.94 | 1.63% | 835,500 |
| Feb 19, 2025 | 119.09 | 119.73 | 117.56 | 118.90 | -0.47 | -0.39% | 1,012,606 |
| Feb 18, 2025 | 118.97 | 119.93 | 118.68 | 119.37 | 0.30 | 0.25% | 936,300 |
| Feb 14, 2025 | 119.78 | 120.77 | 119.02 | 119.07 | -0.09 | -0.08% | 604,305 |
| Feb 13, 2025 | 118.53 | 120.28 | 118.16 | 119.16 | 0.76 | 0.64% | 817,700 |
| Feb 12, 2025 | 116.85 | 119.12 | 116.69 | 118.40 | -1.43 | -1.19% | 1,147,300 |
| Feb 11, 2025 | 118.30 | 120.12 | 118.16 | 119.83 | 0.49 | 0.41% | 1,571,900 |
| Feb 10, 2025 | 118.89 | 119.80 | 117.26 | 119.34 | 0.18 | 0.15% | 854,508 |
| Feb 7, 2025 | 117.70 | 121.12 | 117.28 | 119.16 | 1.46 | 1.24% | 1,580,713 |
| Feb 6, 2025 | 116.99 | 118.00 | 116.28 | 117.70 | 1.43 | 1.23% | 1,192,300 |
| Feb 5, 2025 | 115.23 | 116.70 | 114.34 | 116.27 | 2.01 | 1.76% | 708,925 |
| Feb 4, 2025 | 112.76 | 114.78 | 111.66 | 114.26 | 0.76 | 0.67% | 886,600 |
| Feb 3, 2025 | 113.20 | 114.12 | 111.42 | 113.50 | -0.21 | -0.18% | 762,676 |
| Jan 31, 2025 | 113.18 | 114.79 | 113.05 | 113.71 | 0.51 | 0.45% | 916,800 |
| Jan 30, 2025 | 112.14 | 114.15 | 111.48 | 113.20 | 2.62 | 2.37% | 1,101,200 |
| Jan 29, 2025 | 113.00 | 113.16 | 110.16 | 110.58 | -2.01 | -1.79% | 756,200 |
| Jan 28, 2025 | 114.09 | 114.64 | 112.31 | 112.59 | -1.39 | -1.22% | 660,645 |
| Jan 27, 2025 | 111.34 | 114.36 | 111.24 | 113.98 | 3.34 | 3.02% | 662,604 |
| Jan 24, 2025 | 109.95 | 111.70 | 109.52 | 110.64 | 0.63 | 0.57% | 543,118 |
| Jan 23, 2025 | 110.80 | 110.95 | 108.80 | 110.01 | -0.97 | -0.87% | 914,700 |
| Jan 22, 2025 | 111.83 | 112.09 | 110.61 | 110.98 | -1.79 | -1.59% | 1,066,500 |
| Jan 21, 2025 | 113.01 | 114.10 | 111.78 | 112.77 | 0.17 | 0.15% | 861,400 |
| Jan 17, 2025 | 112.57 | 112.91 | 111.73 | 112.60 | -0.05 | -0.04% | 1,064,948 |
| Jan 16, 2025 | 112.20 | 112.71 | 110.81 | 112.65 | 0.81 | 0.72% | 973,174 |
| Jan 15, 2025 | 115.60 | 115.60 | 111.77 | 111.84 | -0.68 | -0.60% | 643,154 |