Find a quote

Camden Property Trust

113.82 Up 0.45 (0.40 %)

Delayed : 2025/07/08 14:03:15

  • Previous close $113.36
  • Opening $113.06
  • Today High $114.06
  • Today Low $112.32
  • Price Bid $113.76
  • Price Ask $113.76
  • 52 Weeks High $127.69
  • 52 Weeks Low $102.35
  • Size Bid 2
  • Size Ask 3
  • Volume 263,289

Intraday history

Hour Last Change High Low Volume
02:03 PM $113.76 Down $ -0.05 $113.76 $113.76 200
02:02 PM $113.82 Down $ -0.06 $113.85 $113.82 300
02:01 PM $113.88 Up $0.12 $113.88 $113.76 2,401
02:00 PM $113.76 Down $ -0.07 $113.79 $113.76 200
01:59 PM $113.83 Down $ -0.02 $113.85 $113.83 200
01:58 PM $113.85 Up $0.01 $113.85 $113.85 100
01:57 PM $113.84 Up $0.00 $113.85 $113.84 300
01:56 PM $113.84 Down $ -0.07 $113.85 $113.84 304
01:54 PM $113.91 Up $0.00 $113.91 $113.91 300
01:54 PM $113.91 Up $0.00 $113.91 $113.91 0
01:53 PM $113.91 Up $0.06 $113.91 $113.91 300
01:52 PM $113.85 Up $0.26 $113.85 $113.78 300
01:50 PM $113.59 Up $0.20 $113.59 $113.44 3,171
01:50 PM $113.59 Up $0.00 $113.59 $113.44 0
01:49 PM $113.40 Down $ -0.03 $113.42 $113.38 2,518
01:48 PM $113.42 Down $ -0.03 $113.47 $113.42 400
01:47 PM $113.45 Up $0.01 $113.45 $113.44 300
01:45 PM $113.44 Up $0.01 $113.44 $113.40 200
01:45 PM $113.44 Up $0.00 $113.44 $113.40 0
01:43 PM $113.43 Up $0.07 $113.43 $113.38 600
01:43 PM $113.43 Up $0.00 $113.43 $113.38 0
01:42 PM $113.37 Up $0.00 $113.37 $113.37 100
01:41 PM $113.36 Down $ -0.07 $113.42 $113.36 953
01:40 PM $113.43 Down $ -0.03 $113.44 $113.43 200
01:39 PM $113.46 Down $ -0.02 $113.46 $113.45 600
01:38 PM $113.48 Up $0.00 $113.48 $113.48 100
01:37 PM $113.48 Up $0.02 $113.48 $113.46 300
01:36 PM $113.46 Down $ -0.10 $113.55 $113.46 600
01:35 PM $113.56 Up $0.02 $113.56 $113.52 536
01:33 PM $113.54 Up $0.07 $113.54 $113.51 1,000
01:33 PM $113.54 Up $0.00 $113.54 $113.51 0
01:32 PM $113.47 Down $ -0.02 $113.51 $113.47 1,547
01:31 PM $113.49 Down $ -0.03 $113.49 $113.49 100
01:30 PM $113.52 Up $0.06 $113.52 $113.49 457
01:29 PM $113.46 Down $ -0.07 $113.46 $113.46 100
01:28 PM $113.53 Up $0.10 $113.53 $113.45 500
01:27 PM $113.43 Down $ -0.02 $113.43 $113.41 200
01:26 PM $113.45 Up $0.11 $113.45 $113.45 200
01:25 PM $113.34 Up $0.11 $113.34 $113.29 300
01:24 PM $113.23 Down $ -0.13 $113.30 $113.23 1,705
01:23 PM $113.37 Up $0.05 $113.37 $113.32 895
01:22 PM $113.31 Up $0.04 $113.31 $113.27 300
01:20 PM $113.27 Up $0.00 $113.27 $113.20 1,000
01:20 PM $113.27 Up $0.00 $113.27 $113.20 0
01:19 PM $113.27 Down $ -0.12 $113.27 $113.27 100
01:17 PM $113.39 Down $ -0.16 $113.57 $113.34 18,443
01:17 PM $113.39 Up $0.00 $113.57 $113.34 0
01:16 PM $113.55 Down $ -0.10 $113.62 $113.55 700
01:15 PM $113.65 Down $ -0.01 $113.70 $113.65 500
01:14 PM $113.66 Down $ -0.06 $113.66 $113.66 100
01:13 PM $113.72 Up $0.06 $113.74 $113.72 200
01:11 PM $113.66 Up $0.12 $113.66 $113.60 453
01:11 PM $113.66 Up $0.00 $113.66 $113.60 0
01:10 PM $113.54 Down $ -0.02 $113.54 $113.53 687
01:09 PM $113.56 Down $ -0.02 $113.64 $113.56 700
01:08 PM $113.58 Up $0.02 $113.59 $113.58 300
01:07 PM $113.56 Down $ -0.02 $113.58 $113.56 200
01:06 PM $113.58 Down $0.00 $113.58 $113.58 100
01:05 PM $113.59 Down $ -0.08 $113.61 $113.59 600
01:04 PM $113.66 Up $0.09 $113.66 $113.66 100
01:02 PM $113.57 Down $ -0.06 $113.57 $113.57 100
01:02 PM $113.57 Up $0.00 $113.57 $113.57 0
01:01 PM $113.63 Down $ -0.09 $113.63 $113.62 771
12:59 PM $113.72 Up $0.07 $113.72 $113.72 153
12:59 PM $113.72 Up $0.00 $113.72 $113.72 0
12:57 PM $113.65 Down $ -0.03 $113.65 $113.65 100
12:57 PM $113.65 Up $0.00 $113.65 $113.65 0
12:56 PM $113.68 Down $ -0.04 $113.68 $113.68 100
12:55 PM $113.72 Up $0.03 $113.72 $113.64 500
12:54 PM $113.69 Down $ -0.01 $113.69 $113.63 200
12:53 PM $113.70 Down $ -0.08 $113.70 $113.70 100
12:52 PM $113.78 Down $ -0.01 $113.78 $113.75 400
12:50 PM $113.79 Down $ -0.10 $113.87 $113.77 3,013
12:50 PM $113.79 Up $0.00 $113.87 $113.77 0
12:49 PM $113.89 Down $0.00 $113.89 $113.89 100
12:48 PM $113.90 Up $0.00 $113.90 $113.90 2,100
12:47 PM $113.90 Up $0.08 $113.90 $113.87 300
12:46 PM $113.82 Up $0.06 $113.82 $113.76 400
12:44 PM $113.76 Down $ -0.06 $113.80 $113.74 544
12:44 PM $113.76 Up $0.00 $113.80 $113.74 0
12:43 PM $113.83 Up $0.14 $113.83 $113.82 300
12:40 PM $113.69 Down $ -0.06 $113.73 $113.69 400
12:40 PM $113.69 Up $0.00 $113.73 $113.69 0
12:40 PM $113.69 Up $0.00 $113.73 $113.69 0
12:39 PM $113.75 Down $ -0.08 $113.83 $113.75 400
12:38 PM $113.83 Up $0.00 $113.83 $113.83 10,100
12:37 PM $113.83 Up $0.02 $113.87 $113.82 837
12:36 PM $113.82 Up $0.11 $113.82 $113.76 200
12:35 PM $113.70 Down $ -0.16 $113.82 $113.70 300
12:33 PM $113.87 Down $ -0.01 $113.87 $113.87 100
12:33 PM $113.87 Up $0.00 $113.87 $113.87 0
12:32 PM $113.87 Down $ -0.09 $113.95 $113.82 1,000
12:30 PM $113.96 Up $0.11 $113.96 $113.95 300
12:30 PM $113.96 Up $0.00 $113.96 $113.95 0
12:29 PM $113.85 Up $0.01 $113.86 $113.85 200
12:27 PM $113.84 Up $0.00 $113.84 $113.84 100
12:27 PM $113.84 Up $0.00 $113.84 $113.84 0
12:26 PM $113.84 Up $0.03 $113.84 $113.82 400
12:24 PM $113.80 Up $0.05 $113.80 $113.67 500
12:24 PM $113.80 Up $0.00 $113.80 $113.67 0
12:23 PM $113.75 Up $0.11 $113.75 $113.64 434
12:21 PM $113.64 Up $0.00 $113.64 $113.64 100
12:21 PM $113.64 Up $0.00 $113.64 $113.64 0
12:20 PM $113.64 Up $0.06 $113.64 $113.64 100
12:19 PM $113.58 Down $ -0.08 $113.59 $113.58 200
12:17 PM $113.65 Up $0.00 $113.65 $113.63 300
12:17 PM $113.65 Up $0.00 $113.65 $113.63 0
12:16 PM $113.65 Up $0.05 $113.65 $113.65 100
12:15 PM $113.60 Up $0.00 $113.60 $113.58 310
12:13 PM $113.60 Up $0.04 $113.60 $113.60 200
12:13 PM $113.60 Up $0.00 $113.60 $113.60 0
12:12 PM $113.56 Up $0.00 $113.56 $113.56 100
12:11 PM $113.56 Up $0.07 $113.56 $113.56 242
12:09 PM $113.49 Down $ -0.26 $113.54 $113.49 200
12:09 PM $113.49 Up $0.00 $113.54 $113.49 0
12:06 PM $113.75 Up $0.01 $113.75 $113.69 200
12:06 PM $113.75 Up $0.00 $113.75 $113.69 0
12:06 PM $113.75 Up $0.00 $113.75 $113.69 0
12:05 PM $113.74 Down $ -0.20 $113.92 $113.74 3,901
12:04 PM $113.94 Up $0.05 $113.94 $113.94 200
12:03 PM $113.89 Up $0.00 $113.89 $113.89 600
12:01 PM $113.89 Down $ -0.03 $113.92 $113.86 4,630
12:01 PM $113.89 Up $0.00 $113.92 $113.86 0
12:00 PM $113.92 Up $0.00 $113.92 $113.92 147
11:59 AM $113.92 Up $0.04 $113.92 $113.85 2,977
11:58 AM $113.88 Down $ -0.03 $113.88 $113.85 1,815
11:57 AM $113.91 Up $0.01 $113.95 $113.91 600
11:54 AM $113.90 Down $ -0.02 $113.90 $113.90 200
11:54 AM $113.90 Up $0.00 $113.90 $113.90 0
11:54 AM $113.90 Up $0.00 $113.90 $113.90 0
11:53 AM $113.92 Down $ -0.02 $113.92 $113.92 137
11:52 AM $113.94 Down $ -0.04 $113.94 $113.94 100
11:51 AM $113.98 Down $ -0.01 $113.99 $113.98 1,046
11:49 AM $113.99 Down $ -0.06 $113.99 $113.99 200
11:49 AM $113.99 Up $0.00 $113.99 $113.99 0
11:48 AM $114.05 Down $ -0.01 $114.05 $114.05 100
11:47 AM $114.06 Up $0.01 $114.06 $114.06 200
11:46 AM $114.05 Up $0.10 $114.05 $113.95 600
11:45 AM $113.95 Up $0.04 $113.95 $113.90 400
11:44 AM $113.91 Up $0.10 $113.91 $113.88 200
11:43 AM $113.81 Down $ -0.03 $113.81 $113.81 100
11:42 AM $113.84 Up $0.05 $113.84 $113.84 100
11:41 AM $113.79 Up $0.04 $113.80 $113.75 800
11:40 AM $113.75 Up $0.00 $113.79 $113.75 500
11:37 AM $113.75 Up $0.03 $113.75 $113.75 100
11:37 AM $113.75 Up $0.00 $113.75 $113.75 0
11:37 AM $113.75 Up $0.00 $113.75 $113.75 0
11:36 AM $113.72 Up $0.09 $113.72 $113.72 100
11:33 AM $113.63 Up $0.05 $113.71 $113.63 300
11:33 AM $113.63 Up $0.00 $113.71 $113.63 0
11:33 AM $113.63 Up $0.00 $113.71 $113.63 0
11:32 AM $113.58 Up $0.18 $113.58 $113.44 460
11:31 AM $113.40 Down $ -0.06 $113.40 $113.40 105
11:28 AM $113.46 Down $ -0.19 $113.58 $113.46 600
11:28 AM $113.46 Up $0.00 $113.58 $113.46 0
11:28 AM $113.46 Up $0.00 $113.58 $113.46 0
11:27 AM $113.65 Down $ -0.05 $113.67 $113.65 700
11:24 AM $113.70 Down $ -0.16 $113.85 $113.70 1,104
11:24 AM $113.70 Up $0.00 $113.85 $113.70 0
11:24 AM $113.70 Up $0.00 $113.85 $113.70 0
11:23 AM $113.86 Down $ -0.10 $113.86 $113.86 1,278
11:22 AM $113.96 Up $0.13 $113.96 $113.96 100
11:21 AM $113.83 Down $ -0.12 $113.97 $113.83 1,099
11:20 AM $113.95 Down $0.00 $114.06 $113.93 1,217
11:19 AM $113.96 Down $ -0.01 $114.00 $113.93 8,656
11:18 AM $113.97 Down $ -0.06 $114.04 $113.97 1,300
11:17 AM $114.03 Up $0.11 $114.03 $113.92 915
11:16 AM $113.92 Up $0.06 $113.92 $113.92 200
11:15 AM $113.86 Up $0.15 $113.86 $113.86 100
11:14 AM $113.71 Down $ -0.02 $113.71 $113.68 400
11:13 AM $113.73 Up $0.11 $113.73 $113.73 100
11:11 AM $113.63 Up $0.02 $113.63 $113.63 100
11:11 AM $113.63 Up $0.00 $113.63 $113.63 0
11:10 AM $113.61 Up $0.08 $113.61 $113.52 266
11:09 AM $113.53 Up $0.11 $113.53 $113.53 100
11:06 AM $113.42 Down $ -0.12 $113.55 $113.42 900
11:06 AM $113.42 Up $0.00 $113.55 $113.42 0
11:06 AM $113.42 Up $0.00 $113.55 $113.42 0
11:05 AM $113.54 Down $ -0.09 $113.54 $113.54 100
11:04 AM $113.63 Up $0.00 $113.66 $113.63 660
11:03 AM $113.63 Up $0.00 $113.63 $113.63 200
11:01 AM $113.62 Up $0.03 $113.62 $113.62 100
11:01 AM $113.62 Up $0.00 $113.62 $113.62 0
11:00 AM $113.59 Down $ -0.10 $113.69 $113.59 377
10:59 AM $113.69 Down $ -0.08 $113.69 $113.69 100
10:58 AM $113.77 Down $ -0.18 $113.86 $113.77 611
10:57 AM $113.95 Up $0.02 $113.95 $113.95 100
10:56 AM $113.93 Up $0.10 $113.93 $113.87 200
10:55 AM $113.83 Up $0.01 $113.88 $113.83 800
10:54 AM $113.82 Up $0.03 $113.82 $113.79 900
10:52 AM $113.79 Up $0.08 $113.79 $113.79 100
10:52 AM $113.79 Up $0.00 $113.79 $113.79 0
10:51 AM $113.71 Up $0.01 $113.71 $113.71 100
10:50 AM $113.70 Up $0.17 $113.70 $113.69 200
10:49 AM $113.53 Down $ -0.15 $113.53 $113.53 100
10:48 AM $113.68 Up $0.16 $113.68 $113.50 421
10:47 AM $113.52 Down $ -0.03 $113.52 $113.52 160
10:46 AM $113.55 Up $0.07 $113.55 $113.44 883
10:45 AM $113.48 Down $ -0.03 $113.51 $113.48 420
10:44 AM $113.51 Up $0.00 $113.51 $113.51 100
10:43 AM $113.51 Down $ -0.04 $113.53 $113.51 200
10:42 AM $113.55 Down $ -0.18 $113.68 $113.55 1,205
10:40 AM $113.73 Down $ -0.01 $113.74 $113.73 1,051
10:40 AM $113.73 Up $0.00 $113.74 $113.73 0
10:39 AM $113.74 Down $ -0.09 $113.83 $113.74 300
10:38 AM $113.83 Up $0.07 $113.83 $113.83 154
10:37 AM $113.76 Up $0.09 $113.76 $113.76 100
10:36 AM $113.68 Up $0.00 $113.71 $113.68 200
10:35 AM $113.67 Up $0.01 $113.67 $113.67 100
10:34 AM $113.66 Up $0.10 $113.70 $113.63 9,106
10:33 AM $113.56 Down $ -0.07 $113.58 $113.53 300
10:32 AM $113.63 Up $0.08 $113.74 $113.56 1,638
10:31 AM $113.55 Up $0.01 $113.58 $113.55 400
10:30 AM $113.54 Up $0.08 $113.54 $113.46 305
10:29 AM $113.46 Up $0.02 $113.47 $113.46 313
10:28 AM $113.44 Up $0.09 $113.50 $113.37 500
10:27 AM $113.34 Down $ -0.14 $113.39 $113.34 649
10:25 AM $113.48 Up $0.03 $113.48 $113.48 105
10:25 AM $113.48 Up $0.00 $113.48 $113.48 0
10:24 AM $113.45 Up $0.07 $113.45 $113.39 200
10:23 AM $113.38 Up $0.02 $113.38 $113.34 200
10:18 AM $113.36 Up $0.12 $113.36 $113.24 648
10:18 AM $113.36 Up $0.00 $113.36 $113.24 0
10:18 AM $113.36 Up $0.00 $113.36 $113.24 0
10:18 AM $113.36 Up $0.00 $113.36 $113.24 0
10:18 AM $113.36 Up $0.00 $113.36 $113.24 0
10:17 AM $113.24 Up $0.05 $113.24 $113.15 575
10:16 AM $113.19 Down $ -0.09 $113.24 $113.19 200
10:15 AM $113.28 Up $0.16 $113.28 $113.19 200
10:14 AM $113.12 Down $ -0.06 $113.12 $113.12 100
10:10 AM $113.19 Down $ -0.02 $113.19 $113.08 200
10:10 AM $113.19 Up $0.00 $113.19 $113.08 0
10:10 AM $113.19 Up $0.00 $113.19 $113.08 0
10:10 AM $113.19 Up $0.00 $113.19 $113.08 0
10:08 AM $113.20 Up $0.19 $113.20 $113.20 200
10:08 AM $113.20 Up $0.00 $113.20 $113.20 0
10:06 AM $113.02 Up $0.11 $113.09 $113.02 724
10:06 AM $113.02 Up $0.00 $113.09 $113.02 0
10:05 AM $112.90 Up $0.03 $112.92 $112.90 300
10:04 AM $112.87 Down $ -0.02 $112.87 $112.87 500
10:03 AM $112.89 Down $ -0.19 $112.95 $112.86 500
10:02 AM $113.08 Down $ -0.31 $113.32 $113.08 1,323
10:01 AM $113.40 Up $0.08 $113.40 $113.40 809
10:00 AM $113.32 Down $ -0.02 $113.44 $113.32 1,513
09:59 AM $113.34 Down $ -0.09 $113.34 $113.34 100
09:57 AM $113.43 Up $0.10 $113.43 $113.35 800
09:57 AM $113.43 Up $0.00 $113.43 $113.35 0
09:55 AM $113.33 Up $0.05 $113.33 $113.33 300
09:55 AM $113.33 Up $0.00 $113.33 $113.33 0
09:54 AM $113.29 Down $ -0.03 $113.29 $113.29 100
09:53 AM $113.32 Up $0.02 $113.32 $113.32 100
09:52 AM $113.30 Up $0.04 $113.32 $113.30 300
09:48 AM $113.26 Up $0.00 $113.26 $113.26 200
09:48 AM $113.26 Up $0.00 $113.26 $113.26 0
09:48 AM $113.26 Up $0.00 $113.26 $113.26 0
09:48 AM $113.26 Up $0.00 $113.26 $113.26 0
09:47 AM $113.26 Down $ -0.19 $113.26 $113.25 303
09:46 AM $113.45 Up $0.21 $113.45 $113.45 122
09:45 AM $113.24 Up $0.14 $113.24 $113.05 269
09:43 AM $113.10 Down $ -0.17 $113.30 $112.96 411
09:43 AM $113.10 Up $0.00 $113.30 $112.96 0
09:41 AM $113.27 Up $0.21 $113.27 $113.20 300
09:41 AM $113.27 Up $0.00 $113.27 $113.20 0
09:40 AM $113.06 Up $0.12 $113.06 $112.87 300
09:36 AM $112.94 Down $ -0.40 $112.94 $112.94 100
09:36 AM $112.94 Up $0.00 $112.94 $112.94 0
09:36 AM $112.94 Up $0.00 $112.94 $112.94 0
09:36 AM $112.94 Up $0.00 $112.94 $112.94 0
09:34 AM $113.34 Up $0.39 $113.34 $112.94 690
09:34 AM $113.34 Up $0.00 $113.34 $112.94 0
09:33 AM $112.95 Up $0.63 $113.15 $112.94 909
09:32 AM $112.32 Down $ -0.06 $112.32 $112.32 100
09:31 AM $112.38 Down $ -0.68 $112.38 $112.38 100
09:30 AM $113.06 Down $ -0.30 $113.06 $113.06 315
Previous close $113.36

One month history

Date Closing Opening High Low Volume
07/07/2025 $113.36 $113.52 $113.70 $112.80 493,450
03/07/2025 $114.01 $114.39 $114.65 $113.91 173,370
02/07/2025 $113.40 $112.00 $113.65 $111.53 501,029
01/07/2025 $112.97 $113.64 $114.31 $112.72 755,602
30/06/2025 $112.69 $111.44 $112.73 $110.96 2,078,561
27/06/2025 $113.76 $114.69 $115.16 $113.34 566,386
26/06/2025 $114.33 $113.55 $114.42 $113.20 455,024
25/06/2025 $113.06 $114.00 $114.06 $113.00 926,430
24/06/2025 $115.53 $115.56 $116.18 $115.48 394,777
23/06/2025 $116.26 $115.23 $116.33 $114.65 422,967
20/06/2025 $115.59 $115.26 $116.03 $114.95 708,751
18/06/2025 $115.62 $116.23 $116.86 $115.54 417,975
17/06/2025 $115.90 $115.89 $116.30 $115.43 264,726
16/06/2025 $116.16 $116.73 $117.01 $115.87 185,002
13/06/2025 $116.12 $116.59 $116.76 $115.08 277,920
12/06/2025 $118.49 $117.68 $118.59 $117.41 323,771
11/06/2025 $117.42 $117.89 $118.30 $116.78 393,421
10/06/2025 $118.11 $118.07 $118.25 $117.32 550,892
09/06/2025 $117.54 $116.60 $118.37 $116.45 593,497
06/06/2025 $115.83 $115.45 $115.91 $114.71 288,478
05/06/2025 $115.74 $116.63 $116.69 $115.43 252,747
04/06/2025 $117.58 $117.27 $118.26 $117.10 331,994
03/06/2025 $117.70 $117.17 $118.36 $117.01 1,146,431
02/06/2025 $117.83 $117.79 $117.97 $117.05 243,460
30/05/2025 $117.49 $116.63 $117.83 $116.11 748,957
29/05/2025 $116.91 $115.49 $116.93 $115.41 359,442
28/05/2025 $115.59 $115.23 $116.08 $115.14 280,977
27/05/2025 $115.08 $114.47 $115.39 $114.42 383,153
23/05/2025 $113.03 $112.50 $113.36 $112.41 572,139
22/05/2025 $114.40 $114.40 $114.95 $113.83 623,185
Graphs are not available, please refer to the detailed table