CPT - CAMDEN PROPERTY TRUST
108.19
-1.090 -1.007%
Share volume: 847,009
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$109.28
-1.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $108.19 | $108.19 | $108.80 | $108.80 | $106.79 | $106.79 | $108.19 | $108.19 | 847,009 | $847,009.00 |
| 03-02-2026 | $108.26 | $108.26 | $109.48 | $109.48 | $108.03 | $108.03 | $109.28 | $109.28 | 1,412,716 | $1,412,716.00 |
| 02-27-2026 | $109.50 | $109.50 | $110.00 | $110.00 | $107.73 | $107.73 | $108.34 | $108.34 | 1,098,669 | $1,098,669.00 |
| 02-26-2026 | $109.27 | $109.27 | $110.90 | $110.90 | $109.22 | $109.22 | $110.24 | $110.24 | 729,419 | $729,419.00 |
| 02-25-2026 | $108.75 | $108.75 | $109.87 | $109.87 | $107.76 | $107.76 | $108.84 | $108.84 | 821,255 | $821,255.00 |
| 02-24-2026 | $107.93 | $107.93 | $109.00 | $109.00 | $107.89 | $107.89 | $108.75 | $108.75 | 1,069,765 | $1,069,765.00 |
| 02-23-2026 | $107.87 | $107.87 | $109.61 | $109.61 | $107.40 | $107.40 | $108.20 | $108.20 | 1,209,591 | $1,209,591.00 |
| 02-20-2026 | $108.83 | $108.83 | $109.16 | $109.16 | $107.12 | $107.12 | $107.20 | $107.20 | 1,080,503 | $1,080,503.00 |
| 02-19-2026 | $107.80 | $107.80 | $109.10 | $109.10 | $107.12 | $107.12 | $108.59 | $108.59 | 696,523 | $696,523.00 |
| 02-18-2026 | $108.58 | $108.58 | $109.12 | $109.12 | $108.00 | $108.00 | $108.57 | $108.57 | 611,266 | $611,266.00 |