Camden Property Trust (CPT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 111.24 | 112.15 | 110.44 | 111.93 | +1.07% | 767,700 |
| 2026-08-06 | 113.15 | 113.15 | 110.20 | 110.74 | -1.05% | 613,600 |
| 2026-08-05 | 111.51 | 111.99 | 110.39 | 111.91 | +0.79% | 695,600 |
| 2026-08-04 | 109.68 | 111.22 | 109.23 | 111.03 | +0.28% | 1,067,700 |
| 2026-08-03 | 110.74 | 111.92 | 109.86 | 110.72 | -0.08% | 1,213,100 |
| 2026-07-31 | 111.67 | 113.24 | 108.96 | 110.81 | -2.19% | 1,874,000 |
| 2026-07-30 | 115.17 | 115.35 | 112.65 | 113.29 | -2.65% | 1,806,900 |
| 2026-07-29 | 115.59 | 116.84 | 115.05 | 116.37 | +1.16% | 1,071,400 |
| 2026-07-28 | 113.92 | 115.75 | 113.89 | 115.04 | +1.95% | 1,315,000 |
| 2026-07-27 | 113.55 | 113.92 | 112.61 | 112.84 | -0.78% | 614,100 |
| 2026-07-24 | 113.63 | 113.91 | 112.68 | 113.73 | +0.79% | 792,900 |
| 2026-07-23 | 112.06 | 113.83 | 112.06 | 112.84 | +0.74% | 713,800 |
| 2026-07-22 | 112.32 | 112.50 | 111.49 | 112.01 | -0.07% | 730,000 |
| 2026-07-21 | 112.69 | 112.95 | 111.88 | 112.09 | -0.68% | 836,886 |
| 2026-07-20 | 113.21 | 113.82 | 112.49 | 112.86 | -0.10% | 782,903 |
| 2026-07-17 | 115.00 | 115.64 | 111.94 | 112.97 | -1.40% | 1,047,100 |
| 2026-07-16 | 112.70 | 114.86 | 112.19 | 114.57 | +2.41% | 2,115,800 |
| 2026-07-15 | 113.65 | 113.70 | 111.47 | 111.87 | -0.98% | 1,076,200 |
| 2026-07-14 | 114.24 | 114.42 | 112.79 | 112.98 | -1.06% | 1,234,900 |
| 2026-07-13 | 113.55 | 114.60 | 112.76 | 114.19 | +1.09% | 712,700 |
| 2026-07-10 | 113.83 | 114.16 | 112.56 | 112.96 | -0.29% | 670,500 |
| 2026-07-09 | 114.44 | 114.80 | 113.10 | 113.29 | -0.61% | 706,700 |
| 2026-07-08 | 117.00 | 117.00 | 113.88 | 113.98 | -3.06% | 943,800 |
| 2026-07-07 | 118.00 | 119.81 | 117.48 | 117.58 | +0.54% | 776,200 |
| 2026-07-06 | 116.93 | 117.15 | 116.12 | 116.95 | -0.26% | 571,900 |
| 2026-07-02 | 115.97 | 117.33 | 115.29 | 117.25 | +1.37% | 808,400 |
| 2026-07-01 | 114.90 | 117.56 | 114.90 | 115.66 | +1.02% | 1,147,600 |
| 2026-06-30 | 114.76 | 115.63 | 113.88 | 114.49 | -1.93% | 847,000 |
| 2026-06-29 | 115.96 | 116.75 | 115.38 | 116.74 | +0.37% | 745,600 |
| 2026-06-26 | 114.31 | 116.37 | 114.23 | 116.31 | +2.39% | 1,370,400 |
| 2026-06-25 | 111.49 | 113.83 | 111.49 | 113.59 | +2.09% | 938,900 |
| 2026-06-24 | 110.54 | 111.95 | 110.27 | 111.26 | +0.69% | 876,700 |
| 2026-06-23 | 109.76 | 110.62 | 109.14 | 110.50 | +1.39% | 936,400 |
| 2026-06-22 | 109.98 | 109.98 | 107.97 | 108.98 | -0.01% | 1,182,300 |
| 2026-06-18 | 111.26 | 111.26 | 108.90 | 108.99 | -0.33% | 2,828,900 |
| 2026-06-17 | 112.19 | 112.45 | 108.54 | 109.35 | -2.68% | 1,616,200 |
| 2026-06-16 | 113.49 | 114.39 | 111.56 | 112.36 | -1.00% | 1,308,826 |
| 2026-06-15 | 114.67 | 115.47 | 113.25 | 113.50 | -1.29% | 1,221,290 |
| 2026-06-12 | 114.66 | 116.16 | 114.39 | 114.98 | +0.47% | 989,000 |
| 2026-06-11 | 115.31 | 116.59 | 113.95 | 114.44 | -0.75% | 1,091,500 |
| 2026-06-10 | 114.66 | 116.57 | 114.29 | 115.31 | -0.08% | 1,030,200 |
| 2026-06-09 | 113.43 | 115.53 | 112.82 | 115.40 | +2.15% | 1,785,100 |
| 2026-06-08 | 112.71 | 113.73 | 112.12 | 112.97 | +0.33% | 1,998,300 |
| 2026-06-05 | 111.60 | 113.57 | 111.15 | 112.60 | +0.53% | 1,606,800 |
| 2026-06-04 | 110.00 | 112.04 | 108.94 | 112.01 | +2.87% | 1,345,700 |
| 2026-06-03 | 105.73 | 109.35 | 105.63 | 108.89 | +2.63% | 1,042,600 |
| 2026-06-02 | 106.25 | 106.46 | 104.97 | 106.10 | +0.02% | 1,117,300 |
| 2026-06-01 | 106.00 | 108.15 | 105.75 | 106.08 | -0.45% | 1,007,300 |
| 2026-05-29 | 107.60 | 107.90 | 106.03 | 106.56 | -1.35% | 1,696,400 |
| 2026-05-28 | 108.07 | 108.80 | 107.47 | 108.02 | -0.06% | 819,000 |
| 2026-05-27 | 108.01 | 109.11 | 107.87 | 108.09 | +0.32% | 1,228,700 |
| 2026-05-26 | 108.10 | 108.48 | 107.01 | 107.74 | +0.25% | 855,100 |
| 2026-05-22 | 106.46 | 108.00 | 105.95 | 107.47 | +1.22% | 1,251,800 |
| 2026-05-21 | 106.01 | 106.56 | 104.09 | 106.17 | -0.11% | 754,700 |
| 2026-05-20 | 105.32 | 107.29 | 104.51 | 106.29 | +1.17% | 1,129,700 |
| 2026-05-19 | 104.50 | 105.40 | 103.70 | 105.06 | +0.43% | 1,354,800 |
| 2026-05-18 | 102.94 | 104.73 | 102.78 | 104.61 | +1.97% | 834,400 |
| 2026-05-15 | 104.21 | 104.64 | 102.51 | 102.59 | -1.35% | 1,694,300 |
| 2026-05-14 | 104.70 | 104.98 | 103.33 | 103.99 | -1.29% | 1,385,800 |
| 2026-05-13 | 104.60 | 105.54 | 104.03 | 105.35 | +0.11% | 710,600 |
| 2026-05-12 | 105.38 | 105.48 | 104.00 | 105.23 | +0.30% | 756,000 |
| 2026-05-11 | 104.65 | 105.45 | 104.13 | 104.92 | +1.11% | 1,047,600 |
| 2026-05-08 | 104.06 | 104.51 | 103.08 | 103.77 | -0.29% | 1,084,900 |
| 2026-05-07 | 104.08 | 105.07 | 103.91 | 104.07 | -0.71% | 2,001,100 |
| 2026-05-06 | 105.08 | 105.88 | 104.55 | 104.81 | +0.08% | 1,501,100 |
| 2026-05-05 | 104.41 | 105.76 | 103.69 | 104.73 | +0.34% | 900,000 |
| 2026-05-04 | 103.93 | 106.04 | 103.53 | 104.38 | -0.07% | 834,800 |
| 2026-05-01 | 106.06 | 106.31 | 102.80 | 104.45 | -0.54% | 1,792,000 |
| 2026-04-30 | 106.05 | 106.48 | 104.48 | 105.02 | -0.28% | 1,396,300 |
| 2026-04-29 | 105.54 | 106.90 | 105.02 | 105.32 | -0.58% | 1,544,600 |
| 2026-04-28 | 102.43 | 106.16 | 101.91 | 105.93 | +4.26% | 1,455,300 |
| 2026-04-27 | 101.76 | 102.39 | 101.10 | 101.60 | -0.15% | 1,049,200 |
| 2026-04-24 | 102.44 | 102.92 | 101.28 | 101.75 | -0.66% | 859,300 |
| 2026-04-23 | 100.72 | 102.94 | 100.72 | 102.43 | +0.94% | 737,900 |
| 2026-04-22 | 102.85 | 103.00 | 101.08 | 101.48 | -0.98% | 1,110,200 |
| 2026-04-21 | 104.53 | 104.70 | 102.39 | 102.48 | -2.18% | 946,800 |
| 2026-04-20 | 102.97 | 104.95 | 102.58 | 104.76 | +1.32% | 945,000 |
| 2026-04-17 | 100.52 | 103.85 | 100.52 | 103.40 | +3.21% | 1,372,000 |
| 2026-04-16 | 101.19 | 101.94 | 99.69 | 100.18 | -1.18% | 1,380,100 |
| 2026-04-15 | 101.68 | 101.93 | 100.46 | 101.38 | -0.39% | 951,100 |
| 2026-04-14 | 101.18 | 102.13 | 100.04 | 101.78 | +0.95% | 1,053,900 |
| 2026-04-13 | 101.62 | 101.62 | 99.73 | 100.82 | -1.11% | 838,900 |
| 2026-04-10 | 100.96 | 102.34 | 100.73 | 101.95 | +1.10% | 928,800 |
| 2026-04-09 | 101.82 | 102.22 | 100.50 | 100.84 | -1.40% | 1,277,800 |
| 2026-04-08 | 101.89 | 102.71 | 101.49 | 102.27 | +1.43% | 1,298,700 |
| 2026-04-07 | 101.08 | 102.08 | 100.46 | 100.83 | -0.26% | 1,377,768 |
| 2026-04-06 | 100.76 | 102.01 | 100.36 | 101.09 | +0.33% | 1,169,294 |
| 2026-04-02 | 97.51 | 100.94 | 97.40 | 100.76 | +2.53% | 1,414,500 |
| 2026-04-01 | 98.31 | 98.96 | 97.55 | 98.27 | +0.62% | 1,475,700 |
| 2026-03-31 | 98.16 | 98.67 | 97.04 | 97.66 | -0.18% | 1,695,100 |
| 2026-03-30 | 97.91 | 98.81 | 96.95 | 97.84 | +0.91% | 1,361,300 |
| 2026-03-27 | 97.06 | 97.98 | 96.53 | 96.96 | -0.73% | 1,366,200 |
| 2026-03-26 | 97.14 | 98.56 | 97.14 | 97.67 | +0.34% | 1,021,900 |
| 2026-03-25 | 98.62 | 98.62 | 97.13 | 97.34 | -0.58% | 810,700 |
| 2026-03-24 | 97.44 | 98.75 | 96.97 | 97.91 | -0.24% | 927,200 |
| 2026-03-23 | 99.00 | 99.68 | 97.99 | 98.15 | +0.81% | 2,538,000 |
| 2026-03-20 | 99.24 | 99.85 | 96.71 | 97.36 | -2.33% | 2,117,700 |
| 2026-03-19 | 101.63 | 101.63 | 98.95 | 99.68 | -0.67% | 982,600 |
| 2026-03-18 | 101.06 | 101.37 | 100.10 | 100.35 | -1.43% | 803,000 |
| 2026-03-17 | 100.89 | 102.32 | 100.89 | 101.81 | +1.02% | 827,900 |
| 2026-03-16 | 101.49 | 101.94 | 100.74 | 100.78 | +0.17% | 960,200 |
| 2026-03-13 | 103.17 | 103.77 | 100.39 | 100.61 | -1.11% | 721,900 |
| 2026-03-12 | 101.45 | 102.94 | 101.11 | 101.74 | -0.10% | 1,171,200 |
| 2026-03-11 | 102.78 | 102.87 | 100.68 | 101.84 | -1.71% | 815,300 |
| 2026-03-10 | 104.52 | 104.90 | 102.69 | 103.61 | -1.43% | 864,800 |
| 2026-03-09 | 105.28 | 105.91 | 103.11 | 105.11 | -1.33% | 1,045,000 |
| 2026-03-06 | 107.63 | 107.92 | 105.64 | 106.53 | -1.94% | 914,100 |
| 2026-03-05 | 107.78 | 108.95 | 107.74 | 108.64 | -0.10% | 637,100 |
| 2026-03-04 | 107.64 | 108.88 | 107.01 | 108.75 | +0.52% | 610,600 |
| 2026-03-03 | 108.19 | 108.80 | 106.79 | 108.19 | -1.00% | 873,400 |
| 2026-03-02 | 108.26 | 109.48 | 108.03 | 109.28 | +0.87% | 1,412,700 |
| 2026-02-27 | 109.50 | 110.00 | 107.73 | 108.34 | -1.72% | 1,098,700 |
| 2026-02-26 | 109.27 | 110.90 | 109.22 | 110.24 | +1.29% | 729,400 |
| 2026-02-25 | 108.75 | 109.87 | 107.76 | 108.84 | +0.08% | 821,300 |
| 2026-02-24 | 107.93 | 109.00 | 107.89 | 108.75 | +0.51% | 1,069,800 |
| 2026-02-23 | 107.87 | 109.61 | 107.40 | 108.20 | +0.93% | 1,209,500 |
| 2026-02-20 | 108.83 | 109.16 | 107.12 | 107.20 | -1.28% | 1,080,500 |
| 2026-02-19 | 107.80 | 109.10 | 107.12 | 108.59 | +0.02% | 696,500 |
| 2026-02-18 | 108.58 | 109.12 | 108.00 | 108.57 | +0.18% | 611,300 |
| 2026-02-17 | 109.44 | 109.64 | 107.13 | 108.37 | -0.15% | 1,127,800 |
| 2026-02-13 | 107.97 | 109.35 | 107.56 | 108.53 | +0.98% | 1,388,700 |
| 2026-02-12 | 111.88 | 111.88 | 105.98 | 107.48 | -2.96% | 1,786,900 |
| 2026-02-11 | 110.67 | 112.50 | 109.50 | 110.76 | +0.32% | 1,122,700 |
| 2026-02-10 | 107.85 | 110.75 | 107.46 | 110.41 | +2.35% | 936,100 |
| 2026-02-09 | 106.72 | 108.13 | 106.17 | 107.88 | +1.17% | 1,817,800 |
| 2026-02-06 | 107.13 | 109.10 | 105.08 | 106.63 | +0.06% | 2,418,900 |
| 2026-02-05 | 108.91 | 108.91 | 104.85 | 106.57 | -1.97% | 1,910,600 |
| 2026-02-04 | 107.59 | 110.21 | 106.79 | 108.71 | +1.67% | 1,561,100 |
| 2026-02-03 | 107.13 | 108.26 | 106.17 | 106.92 | -0.35% | 1,247,400 |
| 2026-02-02 | 108.96 | 109.37 | 107.26 | 107.30 | -1.60% | 1,607,900 |
| 2026-01-30 | 108.15 | 109.55 | 107.26 | 109.05 | +0.05% | 1,470,800 |
| 2026-01-29 | 107.97 | 109.02 | 106.86 | 109.00 | +1.66% | 2,103,600 |
| 2026-01-28 | 109.37 | 109.42 | 106.62 | 107.22 | -1.56% | 1,014,900 |
| 2026-01-27 | 107.88 | 109.23 | 107.86 | 108.92 | +0.83% | 1,233,100 |
| 2026-01-26 | 108.06 | 108.32 | 107.12 | 108.02 | +0.15% | 1,044,800 |
| 2026-01-23 | 106.12 | 107.88 | 106.12 | 107.86 | +1.31% | 711,900 |
| 2026-01-22 | 107.31 | 109.18 | 106.32 | 106.47 | -1.81% | 1,153,100 |
| 2026-01-21 | 107.50 | 108.70 | 107.31 | 108.43 | +1.10% | 784,500 |
| 2026-01-20 | 108.60 | 108.89 | 106.83 | 107.25 | -2.05% | 1,077,800 |
| 2026-01-16 | 107.36 | 110.14 | 107.08 | 109.50 | +1.06% | 802,900 |
| 2026-01-15 | 108.68 | 108.93 | 107.51 | 108.35 | +0.47% | 1,180,300 |
| 2026-01-14 | 107.66 | 108.93 | 107.23 | 107.84 | +0.22% | 1,571,800 |
| 2026-01-13 | 107.57 | 108.16 | 105.69 | 107.60 | +0.20% | 2,239,000 |
| 2026-01-12 | 109.01 | 109.21 | 106.66 | 107.38 | -1.31% | 1,334,000 |
| 2026-01-09 | 111.22 | 111.61 | 108.41 | 108.80 | -2.31% | 2,005,000 |
| 2026-01-08 | 107.89 | 111.58 | 107.40 | 111.37 | +2.90% | 1,607,800 |
| 2026-01-07 | 110.89 | 111.33 | 108.16 | 108.23 | -1.89% | 2,212,700 |
| 2026-01-06 | 108.13 | 110.60 | 108.13 | 110.31 | +1.11% | 1,121,500 |
| 2026-01-05 | 109.99 | 110.92 | 109.00 | 109.10 | -0.97% | 1,433,900 |
| 2026-01-02 | 109.62 | 110.70 | 108.85 | 110.17 | +0.08% | 1,081,800 |
| 2025-12-31 | 110.71 | 110.86 | 110.04 | 110.08 | -0.58% | 763,500 |
| 2025-12-30 | 110.01 | 110.86 | 109.37 | 110.72 | +0.66% | 927,700 |
| 2025-12-29 | 109.66 | 110.20 | 109.07 | 109.99 | +0.67% | 914,700 |
| 2025-12-26 | 108.29 | 109.27 | 108.02 | 109.26 | +0.64% | 701,700 |
| 2025-12-24 | 108.21 | 109.18 | 107.77 | 108.57 | +0.71% | 405,700 |
| 2025-12-23 | 108.78 | 108.78 | 107.06 | 107.80 | -0.66% | 1,051,500 |
| 2025-12-22 | 107.11 | 108.77 | 106.51 | 108.52 | +1.16% | 1,499,100 |
| 2025-12-19 | 107.68 | 108.10 | 106.98 | 107.28 | -0.78% | 3,025,200 |
| 2025-12-18 | 108.16 | 108.79 | 107.67 | 108.12 | +0.31% | 2,830,000 |
| 2025-12-17 | 104.53 | 108.06 | 104.53 | 107.79 | +2.26% | 2,204,700 |
| 2025-12-16 | 104.97 | 105.68 | 103.98 | 105.41 | +0.73% | 1,827,200 |
| 2025-12-15 | 104.75 | 105.00 | 103.40 | 104.65 | +0.40% | 2,086,700 |
| 2025-12-12 | 104.60 | 105.25 | 103.70 | 104.23 | +0.06% | 979,900 |
| 2025-12-11 | 103.40 | 104.51 | 102.96 | 104.17 | +1.01% | 867,200 |
| 2025-12-10 | 101.82 | 103.77 | 101.82 | 103.13 | +1.42% | 1,050,000 |
| 2025-12-09 | 103.10 | 103.79 | 101.59 | 101.69 | -0.97% | 1,031,700 |
| 2025-12-08 | 103.54 | 103.89 | 102.47 | 102.69 | -1.15% | 1,264,000 |
| 2025-12-05 | 104.00 | 105.01 | 103.46 | 103.88 | -0.60% | 764,300 |
| 2025-12-04 | 105.50 | 106.43 | 104.40 | 104.51 | -0.99% | 928,500 |
| 2025-12-03 | 106.13 | 106.77 | 105.31 | 105.56 | -0.42% | 939,500 |
| 2025-12-02 | 106.20 | 106.56 | 105.47 | 106.00 | -0.06% | 920,300 |
| 2025-12-01 | 105.97 | 106.97 | 105.71 | 106.06 | -0.26% | 626,100 |
| 2025-11-28 | 105.96 | 106.82 | 105.68 | 106.34 | +0.29% | 382,300 |
| 2025-11-26 | 105.76 | 106.98 | 105.76 | 106.03 | -0.14% | 830,400 |
| 2025-11-25 | 104.73 | 106.94 | 104.51 | 106.18 | +1.47% | 1,141,600 |
| 2025-11-24 | 104.98 | 105.25 | 104.08 | 104.64 | -0.56% | 8,295,900 |
| 2025-11-21 | 103.88 | 105.80 | 103.78 | 105.23 | +1.42% | 1,600,000 |
| 2025-11-20 | 102.78 | 104.32 | 102.75 | 103.76 | +1.57% | 1,492,500 |
| 2025-11-19 | 102.28 | 102.65 | 101.60 | 102.16 | +0.13% | 1,057,400 |
| 2025-11-18 | 102.20 | 102.57 | 101.47 | 102.03 | -0.12% | 1,160,700 |
| 2025-11-17 | 103.09 | 103.78 | 101.78 | 102.15 | -0.50% | 1,294,000 |
| 2025-11-14 | 102.10 | 102.81 | 101.26 | 102.66 | +0.88% | 1,363,800 |
| 2025-11-13 | 102.24 | 102.93 | 101.56 | 101.76 | -0.91% | 1,031,100 |
| 2025-11-12 | 103.06 | 103.64 | 102.23 | 102.69 | -0.95% | 1,402,200 |
| 2025-11-11 | 102.90 | 103.93 | 101.81 | 103.68 | +1.25% | 1,415,500 |
| 2025-11-10 | 101.30 | 102.46 | 101.04 | 102.40 | +0.61% | 1,295,400 |
| 2025-11-07 | 99.50 | 102.33 | 99.44 | 101.78 | +2.51% | 2,274,300 |
| 2025-11-06 | 101.24 | 101.89 | 99.25 | 99.29 | -2.48% | 2,260,800 |
| 2025-11-05 | 101.50 | 102.16 | 100.78 | 101.82 | +0.41% | 1,960,400 |
| 2025-11-04 | 98.92 | 101.47 | 98.90 | 101.40 | +1.41% | 2,318,700 |
| 2025-11-03 | 98.31 | 100.05 | 97.88 | 99.99 | +0.51% | 1,300,500 |
| 2025-10-31 | 99.26 | 100.53 | 98.78 | 99.48 | +0.13% | 1,067,400 |
| 2025-10-30 | 98.02 | 99.59 | 97.39 | 99.35 | +1.81% | 2,434,900 |
| 2025-10-29 | 100.67 | 100.80 | 97.17 | 97.58 | -3.79% | 2,364,500 |
| 2025-10-28 | 103.53 | 103.78 | 101.11 | 101.42 | -2.63% | 1,164,400 |
| 2025-10-27 | 104.79 | 104.93 | 103.52 | 104.16 | -0.86% | 838,600 |
| 2025-10-24 | 105.50 | 105.96 | 104.99 | 105.06 | +0.08% | 1,804,300 |
| 2025-10-23 | 104.45 | 105.16 | 103.30 | 104.98 | +0.56% | 1,249,400 |
| 2025-10-22 | 103.76 | 104.96 | 102.91 | 104.40 | +0.95% | 705,800 |
| 2025-10-21 | 103.43 | 104.30 | 102.81 | 103.42 | +0.32% | 546,500 |
| 2025-10-20 | 102.54 | 103.43 | 102.51 | 103.09 | +0.67% | 541,400 |
| 2025-10-17 | 101.97 | 103.01 | 101.70 | 102.40 | +0.54% | 898,000 |
| 2025-10-16 | 102.09 | 102.69 | 101.40 | 101.85 | +0.15% | 871,700 |
| 2025-10-15 | 102.06 | 103.47 | 101.23 | 101.70 | -0.42% | 927,000 |
| 2025-10-14 | 101.69 | 102.43 | 100.62 | 102.13 | +0.31% | 1,478,300 |
| 2025-10-13 | 101.56 | 102.28 | 101.40 | 101.81 | +0.14% | 1,112,500 |
| 2025-10-10 | 101.99 | 102.51 | 100.60 | 101.67 | -0.26% | 836,100 |
| 2025-10-09 | 103.38 | 103.73 | 101.64 | 101.94 | -1.09% | 842,600 |
| 2025-10-08 | 102.81 | 103.55 | 102.54 | 103.06 | -0.30% | 597,600 |
| 2025-10-07 | 103.00 | 104.13 | 102.36 | 103.37 | +0.40% | 778,300 |
| 2025-10-06 | 104.69 | 104.97 | 102.78 | 102.96 | -1.19% | 807,700 |
| 2025-10-03 | 104.78 | 105.30 | 104.14 | 104.20 | -0.21% | 769,100 |
| 2025-10-02 | 105.20 | 105.50 | 104.14 | 104.42 | -1.11% | 675,000 |
| 2025-10-01 | 106.62 | 107.11 | 105.09 | 105.59 | -1.11% | 980,400 |
| 2025-09-30 | 105.69 | 106.82 | 105.02 | 106.78 | +0.22% | 969,400 |
| 2025-09-29 | 106.70 | 106.77 | 105.96 | 106.55 | -0.42% | 762,000 |
| 2025-09-26 | 106.72 | 107.64 | 106.15 | 107.00 | +0.90% | 790,900 |
| 2025-09-25 | 107.48 | 107.84 | 105.89 | 106.05 | -1.07% | 785,500 |
| 2025-09-24 | 108.13 | 108.57 | 107.02 | 107.20 | -0.78% | 676,900 |
| 2025-09-23 | 108.27 | 108.60 | 107.36 | 108.04 | -0.13% | 762,400 |
| 2025-09-22 | 107.86 | 108.38 | 106.94 | 108.18 | +0.21% | 687,200 |
| 2025-09-19 | 107.30 | 108.83 | 106.91 | 107.95 | +0.59% | 1,770,800 |
| 2025-09-18 | 106.31 | 107.75 | 106.24 | 107.32 | +0.80% | 913,600 |
| 2025-09-17 | 106.46 | 108.58 | 106.18 | 106.47 | -0.61% | 1,182,100 |
| 2025-09-16 | 108.54 | 108.95 | 106.90 | 107.12 | -1.15% | 935,700 |
| 2025-09-15 | 109.83 | 109.91 | 108.14 | 108.37 | -1.04% | 756,900 |
| 2025-09-12 | 110.72 | 110.79 | 109.24 | 109.51 | -1.13% | 514,800 |
| 2025-09-11 | 108.85 | 110.99 | 108.85 | 110.76 | +1.75% | 607,400 |
| 2025-09-10 | 111.42 | 112.26 | 108.66 | 108.85 | -2.49% | 1,091,600 |
| 2025-09-09 | 109.86 | 111.80 | 109.86 | 111.63 | +0.64% | 1,062,100 |
| 2025-09-08 | 110.00 | 111.00 | 110.00 | 110.92 | -0.40% | 651,200 |
| 2025-09-05 | 111.00 | 112.27 | 110.76 | 111.36 | +0.92% | 995,300 |
| 2025-09-04 | 109.91 | 110.48 | 109.17 | 110.34 | +0.85% | 644,200 |
| 2025-09-03 | 107.95 | 109.52 | 107.95 | 109.41 | +0.76% | 774,700 |
| 2025-09-02 | 111.06 | 111.43 | 108.37 | 108.58 | -3.04% | 890,500 |
| 2025-08-29 | 110.71 | 112.20 | 110.05 | 111.98 | +1.12% | 714,400 |
| 2025-08-28 | 110.71 | 110.84 | 109.63 | 110.74 | +0.16% | 604,200 |
| 2025-08-27 | 109.51 | 110.88 | 109.22 | 110.56 | +1.25% | 705,300 |
| 2025-08-26 | 109.50 | 109.99 | 108.86 | 109.20 | +0.30% | 1,549,900 |
| 2025-08-25 | 109.39 | 109.66 | 108.36 | 108.87 | -0.52% | 581,600 |
| 2025-08-22 | 108.92 | 110.00 | 108.54 | 109.44 | +1.31% | 864,800 |
| 2025-08-21 | 107.94 | 108.80 | 107.46 | 108.02 | -0.38% | 577,700 |
| 2025-08-20 | 108.96 | 109.45 | 108.00 | 108.43 | +0.14% | 877,500 |
| 2025-08-19 | 106.47 | 108.32 | 106.44 | 108.28 | +2.37% | 988,500 |
| 2025-08-18 | 107.09 | 107.32 | 105.76 | 105.77 | -0.98% | 1,086,800 |
| 2025-08-15 | 106.35 | 107.24 | 105.82 | 106.82 | +0.75% | 789,500 |
| 2025-08-14 | 105.96 | 106.47 | 105.29 | 106.02 | -0.92% | 892,700 |
| 2025-08-13 | 105.09 | 107.16 | 104.34 | 107.00 | +2.05% | 1,113,400 |
| 2025-08-12 | 104.02 | 104.92 | 103.38 | 104.85 | +0.77% | 786,900 |
| 2025-08-11 | 105.50 | 105.65 | 104.01 | 104.05 | -1.39% | 782,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.96%). Worst month: Oct (-6.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Camden Property Trust's (CPT) latest close?
111.93 on 2026-08-07, from the Closelook data lake's daily price record.
What is CPT's 52-week high and low?
119.81 high and 96.53 low over the trailing 52 weeks, as of 2026-08-07.
What is Camden Property Trust's strongest and weakest month historically?
Historically, CPT's strongest calendar month has been Nov (average +6.96%) and its weakest Oct (average -6.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.