Skip to main content
CPT logo

Camden Property Trust

CPTNYSEReal EstateREIT - Residential

$102.00Today:- (-)1Y −2.13%

As of Oct 23, 2026 close

Market cap
$10.44B
P/E (TTM)
32.01
Forward P/E
16.71
Dividend yield
4.12%
52-week range
$95.30$119.81
Volume (live)
-
Avg. volume (3M)
1.06M

Camden Property Trust (CPT) Historical Stock Prices

Analyze Camden Property Trust (CPT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Camden Property Trust (CPT) Interactive Price Chart

Interactive historical price chart showing Camden Property Trust stock price movements and trends across multiple time periods.

Loading chart...

CPT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CPT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026103.35103.48101.46102.00102.001.02M
Oct 22, 2026100.50102.8399.67102.74102.741.28M
Oct 21, 2026100.41101.1299.68100.19100.19885.91K
Oct 20, 202698.25100.2597.2599.7799.77728.77K
Oct 19, 202698.1198.6497.3397.8597.85647.87K
Oct 16, 202698.6798.9297.9298.5998.59916.80K
Oct 15, 202698.8998.9097.5898.1998.19815.01K
Oct 14, 202697.4698.0796.7297.2497.24676.57K
Oct 13, 202698.5298.5296.5498.0098.00662.07K
Oct 12, 202697.6997.9696.4197.6097.60834.71K
Oct 9, 202697.5198.0296.6897.5897.58604.72K
Oct 8, 202695.9397.3195.3096.7696.761.02M
Oct 7, 202697.6797.9095.7895.8095.80745.17K
Oct 6, 202697.2499.0697.2497.6597.65937.70K
Oct 5, 202696.0197.6195.5197.3797.37953.11K
Oct 2, 202697.3297.5595.4595.9695.961.04M
Oct 1, 202696.5096.9295.6396.6296.621.36M
Sep 30, 202697.7597.8296.7096.7396.731.26M
Sep 29, 202698.1999.1997.6398.4697.401.29M
Sep 28, 202698.1698.6997.0098.4097.341.46M
Sep 25, 202697.3398.5196.8998.1297.061.55M
Sep 24, 202697.6599.1796.9097.4196.361.88M
Sep 23, 202698.7399.6997.6297.6896.631.37M
Sep 22, 202699.10100.1698.7099.3198.24873.76K
Sep 21, 202699.2099.4598.2898.8297.761.51M
Sep 18, 2026100.56101.0399.1099.1298.052.10M
Sep 17, 2026101.83101.87100.85100.9399.84962.90K
Sep 16, 2026102.78103.25100.43101.30100.21967.38K
Sep 15, 2026103.54103.97102.55102.84101.73804.29K
Sep 14, 2026103.24103.83101.99103.83102.71686.19K
Sep 11, 2026102.92103.69102.08103.01101.90987.48K
Sep 10, 2026104.50104.71102.20102.50101.40782.46K
Sep 9, 2026105.04105.61103.46104.11102.991.10M
Sep 8, 2026105.69106.54104.63104.71103.581.28M
Sep 4, 2026104.78106.16104.70105.69104.55811.12K
Sep 3, 2026106.17106.23105.33105.60104.461.04M
Sep 2, 2026106.44106.44104.93105.54104.40785.94K
Sep 1, 2026106.10106.52105.47105.96104.82864.39K
Aug 31, 2026106.08106.26104.97105.80104.661.30M
Aug 28, 2026106.34106.56105.79106.35105.21868.75K
Aug 27, 2026106.93107.44105.64105.79104.65659.37K
Aug 26, 2026107.56108.61107.20107.61106.45558.82K
Aug 25, 2026108.50109.10107.76108.28107.11798.00K
Aug 24, 2026107.96109.39107.69109.15107.97744.20K
Aug 21, 2026108.08108.50107.25107.59106.431.25M
Aug 20, 2026108.49109.33107.84107.92106.761.06M
Aug 19, 2026108.63109.20107.52108.40107.23709.49K
Aug 18, 2026109.31109.35107.23107.28106.13619.39K
Aug 17, 2026110.02110.02108.02108.26107.09617.42K
Aug 14, 2026109.66111.25109.66110.36109.17781.40K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.