Camden Property Stock Price History
NYSE: CPTReal EstateReal Estate Investment TrustsUSD
97.58+0.82 (+0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPT price history at a glance
The price history for Camden Property (CPT) on this page begins on July 19, 1993, when the stock closed at $23.25; it most recently closed at $97.58 on October 5, 2026. The highest price in this record is $180.37, reached on December 27, 2021; the latest close is 45.9% below that peak. Across the 32 complete calendar years in the table, CPT finished higher in 20 and lower in 12. Its best year was 2021 (+78.8%) and its worst was 2007 (-42.4%).
Over roughly 33 years the share price changed +319.7%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, CPT has lost 4.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $180.37
- Date of high
- Dec 27, 2021
- Low since 1993
- $16.38
- Date of low
- Mar 2, 2009
- 52-week high
- $119.81
- 52-week low
- $95.30
- IPO year
- 1993
- Last close
- $97.58
CPT returns
1 week
+1.69%
1 month
-6.27%
3 months
-13.62%
6 months
-4.29%
Year to date
-11.36%
1 year
-4.28%
3 years
+1.15%
5 years
-37.81%
CPT price return, excluding dividends.
CPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 97.58 | -11.43% |
| 2025 | 110.17 | -5.89% |
| 2024 | 117.07 | +17.91% |
| 2023 | 99.29 | -11.25% |
| 2022 | 111.88 | -37.39% |
| 2021 | 178.68 | +78.82% |
| 2020 | 99.92 | -5.65% |
| 2019 | 105.90 | +24.68% |
| 2018 | 84.94 | -7.73% |
| 2017 | 92.06 | +9.50% |
| 2016 | 84.07 | +9.52% |
| 2015 | 76.76 | +2.01% |
| 2014 | 75.25 | +28.57% |
| 2013 | 58.53 | -15.04% |
| 2012 | 68.89 | +10.68% |
| 2011 | 62.24 | +15.30% |
| 2010 | 53.98 | +27.40% |
| 2009 | 42.37 | +42.13% |
| 2008 | 29.81 | -29.92% |
| 2007 | 42.54 | -42.40% |
| 2006 | 73.85 | +27.50% |
| 2005 | 57.92 | +13.57% |
| 2004 | 51.00 | +15.52% |
| 2003 | 44.15 | +31.95% |
| 2002 | 33.46 | -8.83% |
| 2001 | 36.70 | +9.55% |
| 2000 | 33.50 | +20.72% |
| 1999 | 27.75 | +6.73% |
| 1998 | 26.00 | -14.40% |
| 1997 | 30.38 | +8.00% |
| 1996 | 28.13 | +18.42% |
| 1995 | 23.75 | -4.52% |
| 1994 | 24.88 | -1.49% |
| 1993* | 25.25 | +8.60% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
CPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 97.51 | 98.02 | 96.68 | 97.58 | +0.85% | |
| 95.93 | 97.27 | 95.38 | 96.76 | +1.00% | |
| 97.67 | 97.90 | 95.79 | 95.80 | -1.89% | |
| 97.24 | 99.06 | 97.24 | 97.65 | +0.29% | |
| 96.01 | 97.62 | 95.51 | 97.37 | +1.47% | |
| 97.32 | 97.55 | 95.45 | 95.96 | -0.68% | |
| 96.50 | 96.92 | 95.63 | 96.62 | -0.11% | |
| 97.75 | 97.82 | 96.70 | 96.73 | -1.76% | |
| 98.19 | 99.19 | 97.63 | 98.46 | +0.06% | |
| 98.16 | 98.69 | 97.00 | 98.40 | +0.29% | |
| 97.33 | 98.51 | 96.89 | 98.12 | +0.73% | |
| 97.65 | 99.17 | 96.90 | 97.41 | -0.28% | |
| 98.73 | 99.69 | 97.62 | 97.68 | -1.64% | |
| 99.10 | 100.16 | 98.70 | 99.31 | +0.50% | |
| 99.20 | 99.45 | 98.28 | 98.82 | -0.30% | |
| 100.56 | 101.03 | 99.10 | 99.12 | -1.79% | |
| 101.83 | 101.87 | 100.85 | 100.93 | -0.37% | |
| 102.78 | 103.26 | 100.43 | 101.30 | -1.50% | |
| 103.54 | 103.97 | 102.55 | 102.84 | -0.95% | |
| 103.24 | 103.83 | 101.99 | 103.83 | +0.80% | |
| 102.92 | 103.69 | 102.09 | 103.01 | +0.50% | |
| 104.50 | 104.71 | 102.21 | 102.50 | -1.55% | |
| 105.04 | 105.62 | 103.46 | 104.11 | -0.57% | |
| 105.69 | 106.54 | 104.63 | 104.71 | -0.93% | |
| 104.78 | 106.16 | 104.70 | 105.69 | +0.09% | |
| 106.17 | 106.23 | 105.34 | 105.60 | +0.06% | |
| 106.44 | 106.44 | 104.93 | 105.54 | -0.40% | |
| 106.10 | 106.52 | 105.47 | 105.96 | +0.15% | |
| 106.08 | 106.26 | 104.97 | 105.80 | -0.52% | |
| 106.34 | 106.56 | 105.79 | 106.35 | +0.53% | |
| 106.93 | 107.44 | 105.64 | 105.79 | -1.69% | |
| 107.56 | 108.61 | 107.20 | 107.61 | -0.62% | |
| 108.50 | 109.10 | 107.76 | 108.28 | -0.80% | |
| 107.96 | 109.39 | 107.69 | 109.15 | +1.45% | |
| 108.08 | 108.50 | 107.25 | 107.59 | -0.31% | |
| 108.49 | 109.33 | 107.84 | 107.92 | -0.44% | |
| 108.63 | 109.20 | 107.52 | 108.40 | +1.04% | |
| 109.31 | 109.35 | 107.23 | 107.28 | -0.91% | |
| 110.02 | 110.02 | 108.02 | 108.26 | -1.90% | |
| 109.66 | 111.25 | 109.66 | 110.36 | -0.10% | |
| 109.05 | 111.04 | 108.78 | 110.47 | +1.93% | |
| 107.91 | 108.93 | 107.38 | 108.38 | +0.08% | |
| 108.67 | 109.24 | 108.25 | 108.29 | -0.72% | |
| 111.50 | 111.50 | 108.81 | 109.08 | -2.55% | |
| 111.24 | 112.15 | 110.44 | 111.93 | +1.07% | |
| 113.15 | 113.15 | 110.20 | 110.74 | -1.05% | |
| 111.51 | 111.99 | 110.39 | 111.91 | +0.79% | |
| 109.68 | 111.22 | 109.23 | 111.03 | +0.28% | |
| 110.74 | 111.92 | 109.86 | 110.72 | -0.08% | |
| 111.67 | 113.24 | 108.96 | 110.81 | -2.19% | |
| 115.17 | 115.35 | 112.65 | 113.29 | -2.65% | |
| 115.59 | 116.84 | 115.05 | 116.37 | +1.16% | |
| 113.92 | 115.75 | 113.89 | 115.04 | +1.95% | |
| 113.55 | 113.92 | 112.61 | 112.84 | -0.78% | |
| 113.63 | 113.91 | 112.68 | 113.73 | +0.79% | |
| 112.06 | 113.83 | 112.06 | 112.84 | +0.74% | |
| 112.32 | 112.50 | 111.49 | 112.01 | -0.07% | |
| 112.69 | 112.95 | 111.88 | 112.09 | -0.68% | |
| 113.21 | 113.82 | 112.49 | 112.86 | -0.10% | |
| 115.00 | 115.64 | 111.94 | 112.97 | -1.40% | |
| 112.70 | 114.86 | 112.19 | 114.57 | +2.41% | |
| 113.65 | 113.70 | 111.47 | 111.87 | -0.98% | |
| 114.24 | 114.42 | 112.79 | 112.98 | -1.06% | |
| 113.55 | 114.60 | 112.76 | 114.19 | +1.09% | |
| 113.83 | 114.16 | 112.56 | 112.96 | -0.29% | |
| 114.44 | 114.80 | 113.10 | 113.29 | -0.61% | |
| 117.00 | 117.00 | 113.88 | 113.98 | -3.06% | |
| 118.00 | 119.81 | 117.48 | 117.58 | +0.54% | |
| 116.93 | 117.15 | 116.12 | 116.95 | -0.26% | |
| 115.97 | 117.33 | 115.29 | 117.25 | +1.37% | |
| 114.90 | 117.56 | 114.90 | 115.66 | +1.02% | |
| 114.76 | 115.63 | 113.88 | 114.49 | -1.93% | |
| 115.96 | 116.75 | 115.38 | 116.74 | +0.37% | |
| 114.31 | 116.37 | 114.23 | 116.31 | +2.39% | |
| 111.49 | 113.83 | 111.49 | 113.59 | +2.09% | |
| 110.54 | 111.95 | 110.27 | 111.26 | +0.69% | |
| 109.76 | 110.62 | 109.14 | 110.50 | +1.39% | |
| 109.98 | 109.98 | 107.97 | 108.98 | -0.01% | |
| 111.26 | 111.26 | 108.90 | 108.99 | -0.33% | |
| 112.19 | 112.45 | 108.54 | 109.35 | -2.68% | |
| 113.49 | 114.39 | 111.56 | 112.36 | -1.00% | |
| 114.67 | 115.48 | 113.25 | 113.50 | -1.29% | |
| 114.66 | 116.16 | 114.39 | 114.98 | +0.47% | |
| 115.31 | 116.59 | 113.95 | 114.44 | -0.75% | |
| 114.66 | 116.57 | 114.29 | 115.31 | -0.08% | |
| 113.43 | 115.53 | 112.82 | 115.40 | +2.15% | |
| 112.71 | 113.73 | 112.12 | 112.97 | +0.33% | |
| 111.60 | 113.57 | 111.15 | 112.60 | +0.53% | |
| 110.00 | 112.04 | 108.94 | 112.01 | +2.87% | |
| 105.73 | 109.35 | 105.63 | 108.89 | +2.63% | |
| 106.25 | 106.46 | 104.97 | 106.10 | +0.02% | |
| 106.00 | 108.15 | 105.75 | 106.08 | -0.45% | |
| 107.60 | 107.90 | 106.03 | 106.56 | -1.35% | |
| 108.07 | 108.80 | 107.47 | 108.02 | -0.06% | |
| 108.01 | 109.11 | 107.87 | 108.09 | +0.32% | |
| 108.10 | 108.48 | 107.01 | 107.74 | +0.25% | |
| 106.46 | 108.00 | 105.95 | 107.47 | +1.22% | |
| 106.01 | 106.56 | 104.09 | 106.17 | -0.11% | |
| 105.32 | 107.29 | 104.51 | 106.29 | +1.17% | |
| 104.50 | 105.40 | 103.70 | 105.06 | +0.43% | |
| 102.94 | 104.73 | 102.78 | 104.61 | +1.97% | |
| 104.21 | 104.64 | 102.51 | 102.59 | -1.35% | |
| 104.70 | 104.98 | 103.33 | 103.99 | -1.29% | |
| 104.60 | 105.54 | 104.03 | 105.35 | +0.11% | |
| 105.38 | 105.48 | 104.00 | 105.23 | +0.30% | |
| 104.65 | 105.45 | 104.13 | 104.92 | +1.11% | |
| 104.06 | 104.51 | 103.08 | 103.77 | -0.29% | |
| 104.08 | 105.07 | 103.91 | 104.07 | -0.71% | |
| 105.08 | 105.88 | 104.55 | 104.81 | +0.08% | |
| 104.41 | 105.76 | 103.69 | 104.73 | +0.34% | |
| 103.93 | 106.04 | 103.53 | 104.38 | -0.07% | |
| 106.06 | 106.31 | 102.80 | 104.45 | -0.54% | |
| 106.05 | 106.48 | 104.48 | 105.02 | -0.28% | |
| 105.54 | 106.90 | 105.02 | 105.32 | -0.58% | |
| 102.43 | 106.16 | 101.91 | 105.93 | +4.26% | |
| 101.76 | 102.39 | 101.10 | 101.60 | -0.15% | |
| 102.44 | 102.92 | 101.28 | 101.75 | -0.66% | |
| 100.72 | 102.94 | 100.72 | 102.43 | +0.94% | |
| 102.85 | 103.00 | 101.08 | 101.48 | -0.98% | |
| 104.53 | 104.70 | 102.39 | 102.48 | -2.18% | |
| 102.97 | 104.95 | 102.58 | 104.76 | +1.32% | |
| 100.52 | 103.85 | 100.52 | 103.40 | +3.21% | |
| 101.19 | 101.94 | 99.69 | 100.18 | -1.18% | |
| 101.68 | 101.93 | 100.46 | 101.38 | -0.39% | |
| 101.18 | 102.13 | 100.04 | 101.78 | +0.95% | |
| 101.62 | 101.62 | 99.73 | 100.82 | -1.11% | |
| 100.96 | 102.34 | 100.73 | 101.95 | +1.10% | |
| 101.82 | 102.22 | 100.50 | 100.84 | -1.40% | |
| 101.89 | 102.71 | 101.49 | 102.27 | +1.43% | |
| 101.08 | 102.08 | 100.46 | 100.83 | -0.26% | |
| 100.76 | 102.01 | 100.36 | 101.09 | +0.33% | |
| 97.51 | 100.94 | 97.40 | 100.76 | +2.53% | |
| 98.31 | 98.96 | 97.55 | 98.27 | +0.62% | |
| 98.16 | 98.67 | 97.04 | 97.66 | -0.18% | |
| 97.91 | 98.81 | 96.95 | 97.84 | +0.91% | |
| 97.06 | 97.98 | 96.53 | 96.96 | -0.73% | |
| 97.14 | 98.56 | 97.14 | 97.67 | +0.34% | |
| 98.62 | 98.62 | 97.13 | 97.34 | -0.58% | |
| 97.44 | 98.75 | 96.97 | 97.91 | -0.24% | |
| 99.00 | 99.68 | 97.99 | 98.15 | +0.81% | |
| 99.24 | 99.85 | 96.71 | 97.36 | -2.33% | |
| 101.63 | 101.63 | 98.95 | 99.68 | -0.67% | |
| 101.06 | 101.37 | 100.10 | 100.35 | -1.43% | |
| 100.89 | 102.32 | 100.89 | 101.81 | +1.02% | |
| 101.49 | 101.94 | 100.74 | 100.78 | +0.17% | |
| 103.17 | 103.77 | 100.39 | 100.61 | -1.11% | |
| 101.45 | 102.94 | 101.11 | 101.74 | -0.10% | |
| 102.78 | 102.87 | 100.68 | 101.84 | -1.71% | |
| 104.52 | 104.90 | 102.69 | 103.61 | -1.43% | |
| 105.28 | 105.91 | 103.11 | 105.11 | -1.33% | |
| 107.63 | 107.92 | 105.64 | 106.53 | -1.94% | |
| 107.78 | 108.95 | 107.74 | 108.64 | -0.10% | |
| 107.64 | 108.88 | 107.01 | 108.75 | +0.52% | |
| 108.19 | 108.80 | 106.79 | 108.19 | -1.00% | |
| 108.26 | 109.48 | 108.03 | 109.28 | +0.87% | |
| 109.50 | 110.00 | 107.73 | 108.34 | -1.72% | |
| 109.27 | 110.90 | 109.22 | 110.24 | +1.29% | |
| 108.75 | 109.87 | 107.76 | 108.84 | +0.08% | |
| 107.93 | 109.00 | 107.89 | 108.75 | +0.51% | |
| 107.87 | 109.61 | 107.40 | 108.20 | +0.93% | |
| 108.83 | 109.16 | 107.12 | 107.20 | -1.28% | |
| 107.80 | 109.10 | 107.12 | 108.59 | +0.02% | |
| 108.58 | 109.12 | 108.00 | 108.57 | +0.18% | |
| 109.44 | 109.64 | 107.13 | 108.37 | -0.15% | |
| 107.97 | 109.35 | 107.56 | 108.53 | +0.98% | |
| 111.88 | 111.88 | 105.98 | 107.48 | -2.96% | |
| 110.67 | 112.50 | 109.50 | 110.76 | +0.32% | |
| 107.85 | 110.75 | 107.46 | 110.41 | +2.35% | |
| 106.72 | 108.13 | 106.17 | 107.88 | +1.17% | |
| 107.13 | 109.10 | 105.08 | 106.63 | +0.06% | |
| 108.91 | 108.91 | 104.85 | 106.57 | -1.97% | |
| 107.59 | 110.21 | 106.79 | 108.71 | +1.67% | |
| 107.13 | 108.26 | 106.17 | 106.92 | -0.35% | |
| 108.96 | 109.37 | 107.26 | 107.30 | -1.60% | |
| 108.15 | 109.55 | 107.26 | 109.05 | +0.05% | |
| 107.97 | 109.02 | 106.86 | 109.00 | +1.66% | |
| 109.37 | 109.42 | 106.62 | 107.22 | -1.56% | |
| 107.88 | 109.23 | 107.86 | 108.92 | +0.83% | |
| 108.06 | 108.32 | 107.12 | 108.02 | +0.15% | |
| 106.12 | 107.88 | 106.12 | 107.86 | +1.31% | |
| 107.31 | 109.18 | 106.32 | 106.47 | -1.81% | |
| 107.50 | 108.70 | 107.31 | 108.43 | +1.10% | |
| 108.60 | 108.89 | 106.83 | 107.25 | -2.05% | |
| 107.36 | 110.14 | 107.08 | 109.50 | +1.06% | |
| 108.68 | 108.93 | 107.51 | 108.35 | +0.47% | |
| 107.66 | 108.93 | 107.23 | 107.84 | +0.22% | |
| 107.57 | 108.16 | 105.69 | 107.60 | +0.20% | |
| 109.01 | 109.21 | 106.66 | 107.38 | -1.31% | |
| 111.22 | 111.61 | 108.41 | 108.80 | -2.31% | |
| 107.89 | 111.58 | 107.40 | 111.37 | +2.90% | |
| 110.89 | 111.33 | 108.16 | 108.23 | -1.89% | |
| 108.13 | 110.60 | 108.13 | 110.31 | +1.11% | |
| 109.99 | 110.92 | 109.00 | 109.10 | -0.97% | |
| 109.62 | 110.70 | 108.85 | 110.17 | +0.08% | |
| 110.71 | 110.86 | 110.04 | 110.08 | -0.58% | |
| 110.01 | 110.86 | 109.37 | 110.72 | +0.66% | |
| 109.66 | 110.20 | 109.07 | 109.99 | +0.67% | |
| 108.29 | 109.27 | 108.02 | 109.26 | +0.64% | |
| 108.21 | 109.18 | 107.77 | 108.57 | +0.71% | |
| 108.78 | 108.78 | 107.06 | 107.80 | -0.66% | |
| 107.11 | 108.77 | 106.51 | 108.52 | +1.16% | |
| 107.68 | 108.10 | 106.98 | 107.28 | -0.78% | |
| 108.16 | 108.79 | 107.67 | 108.12 | +0.31% | |
| 104.53 | 108.06 | 104.53 | 107.79 | +2.26% | |
| 104.97 | 105.68 | 103.98 | 105.41 | +0.73% | |
| 104.75 | 105.00 | 103.40 | 104.65 | +0.40% | |
| 104.60 | 105.25 | 103.70 | 104.23 | +0.06% | |
| 103.40 | 104.51 | 102.96 | 104.17 | +1.01% | |
| 101.82 | 103.77 | 101.82 | 103.13 | +1.42% | |
| 103.10 | 103.79 | 101.59 | 101.69 | -0.97% | |
| 103.54 | 103.89 | 102.47 | 102.69 | -1.15% | |
| 104.00 | 105.01 | 103.46 | 103.88 | -0.60% | |
| 105.50 | 106.43 | 104.40 | 104.51 | -0.99% | |
| 106.13 | 106.77 | 105.31 | 105.56 | -0.42% | |
| 106.20 | 106.56 | 105.47 | 106.00 | -0.06% | |
| 105.97 | 106.97 | 105.71 | 106.06 | -0.26% | |
| 105.96 | 106.82 | 105.68 | 106.34 | +0.29% | |
| 105.76 | 106.98 | 105.76 | 106.03 | -0.14% | |
| 104.73 | 106.94 | 104.51 | 106.18 | +1.47% | |
| 104.98 | 105.25 | 104.08 | 104.64 | -0.56% | |
| 103.88 | 105.80 | 103.78 | 105.23 | +1.42% | |
| 102.78 | 104.32 | 102.75 | 103.76 | +1.57% | |
| 102.28 | 102.65 | 101.60 | 102.16 | +0.13% | |
| 102.20 | 102.57 | 101.47 | 102.03 | -0.12% | |
| 103.09 | 103.78 | 101.78 | 102.15 | -0.50% | |
| 102.10 | 102.81 | 101.26 | 102.66 | +0.88% | |
| 102.24 | 102.93 | 101.56 | 101.76 | -0.91% | |
| 103.06 | 103.64 | 102.23 | 102.69 | -0.95% | |
| 102.90 | 103.93 | 101.81 | 103.68 | +1.25% | |
| 101.30 | 102.46 | 101.04 | 102.40 | +0.61% | |
| 99.50 | 102.33 | 99.44 | 101.78 | +2.51% | |
| 101.24 | 101.89 | 99.25 | 99.29 | -2.48% | |
| 101.50 | 102.16 | 100.78 | 101.82 | +0.41% | |
| 98.92 | 101.47 | 98.90 | 101.40 | +1.41% | |
| 98.31 | 100.05 | 97.88 | 99.99 | +0.51% | |
| 99.26 | 100.53 | 98.78 | 99.48 | +0.13% | |
| 98.02 | 99.59 | 97.39 | 99.35 | +1.81% | |
| 100.67 | 100.80 | 97.17 | 97.58 | -3.79% | |
| 103.53 | 103.78 | 101.11 | 101.42 | -2.63% | |
| 104.79 | 104.93 | 103.52 | 104.16 | -0.86% | |
| 105.50 | 105.96 | 104.99 | 105.06 | +0.08% | |
| 104.45 | 105.16 | 103.30 | 104.98 | +0.56% | |
| 103.76 | 104.96 | 102.91 | 104.40 | +0.95% | |
| 103.43 | 104.30 | 102.81 | 103.42 | +0.32% | |
| 102.54 | 103.43 | 102.51 | 103.09 | +0.67% | |
| 101.97 | 103.01 | 101.70 | 102.40 | +0.54% | |
| 102.09 | 102.69 | 101.40 | 101.85 | +0.15% | |
| 102.06 | 103.47 | 101.23 | 101.70 | -0.42% | |
| 101.69 | 102.43 | 100.62 | 102.13 | +0.31% | |
| 101.56 | 102.28 | 101.40 | 101.81 | +0.14% | |
| 101.99 | 102.51 | 100.60 | 101.67 | -0.26% | |
| 103.38 | 103.73 | 101.64 | 101.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPT chart for longer ranges.