CPT - CAMDEN PROPERTY TRUST
106.53
-2.110 -1.981%
Share volume: 877,889
Last Updated: 03-06-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$108.64
-2.11
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $107.63 | $107.63 | $107.92 | $107.92 | $105.64 | $105.64 | $106.53 | $106.53 | 877,889 | $877,889.00 |
| 03-05-2026 | $107.78 | $107.78 | $108.95 | $108.95 | $107.74 | $107.74 | $108.64 | $108.64 | 637,124 | $637,124.00 |
| 03-04-2026 | $107.64 | $107.64 | $108.88 | $108.88 | $107.01 | $107.01 | $108.75 | $108.75 | 610,577 | $610,577.00 |
| 03-03-2026 | $108.19 | $108.19 | $108.80 | $108.80 | $106.79 | $106.79 | $108.19 | $108.19 | 873,364 | $873,364.00 |
| 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 |