Camden Property Trust - Price History

Monthly price history for CPT (Camden Property Trust)

DateAdjusted priceReal price
September 2021 152.97 USD 152.97 USD
August 2021 150.04 USD 150.04 USD
July 2021 149.39 USD 149.39 USD
June 2021 132.67 USD 132.67 USD
May 2021 124.61 USD 125.38 USD
April 2021 119.74 USD 120.48 USD
March 2021 109.23 USD 109.91 USD
February 2021 102.74 USD 104.15 USD
January 2021 100.76 USD 102.15 USD
December 2020 98.56 USD 99.92 USD
November 2020 96.65 USD 98.83 USD
October 2020 90.21 USD 92.24 USD
September 2020 87.02 USD 88.98 USD
August 2020 88.12 USD 90.94 USD
July 2020 88.00 USD 90.81 USD
June 2020 88.39 USD 91.22 USD
May 2020 87.90 USD 91.57 USD
April 2020 84.54 USD 88.07 USD
March 2020 76.07 USD 79.24 USD
February 2020 100.75 USD 105.98 USD
January 2020 106.88 USD 112.43 USD
December 2019 100.86 USD 106.10 USD
November 2019 105.25 USD 111.55 USD
October 2019 107.91 USD 114.37 USD
September 2019 104.74 USD 111.01 USD
August 2019 101.41 USD 108.25 USD
July 2019 97.16 USD 103.71 USD
June 2019 97.79 USD 104.39 USD
May 2019 96.09 USD 103.36 USD
April 2019 93.57 USD 100.65 USD
March 2019 94.36 USD 101.50 USD
February 2019 90.47 USD 98.09 USD
January 2019 89.42 USD 96.95 USD
December 2018 81.21 USD 88.05 USD
November 2018 87.03 USD 95.16 USD
October 2018 82.56 USD 90.27 USD
September 2018 85.57 USD 93.57 USD
August 2018 86.21 USD 95.06 USD
July 2018 83.97 USD 92.59 USD
June 2018 82.65 USD 91.13 USD
May 2018 79.13 USD 88.00 USD
April 2018 76.80 USD 85.40 USD
March 2018 75.70 USD 84.18 USD
February 2018 71.01 USD 79.71 USD
January 2018 77.11 USD 86.56 USD
December 2017 82.01 USD 92.06 USD
November 2017 80.66 USD 91.28 USD
October 2017 80.62 USD 91.24 USD
September 2017 80.81 USD 91.45 USD
August 2017 78.42 USD 89.48 USD
July 2017 78.61 USD 89.70 USD
June 2017 74.94 USD 85.51 USD
May 2017 72.38 USD 83.31 USD
April 2017 71.53 USD 82.33 USD
March 2017 69.90 USD 80.46 USD
February 2017 72.86 USD 84.65 USD
January 2017 71.93 USD 83.57 USD
December 2016 72.36 USD 84.07 USD
November 2016 67.12 USD 78.71 USD
October 2016 69.45 USD 81.44 USD
September 2016 71.41 USD 83.74 USD
August 2016 70.61 USD 87.77 USD
July 2016 72.07 USD 89.59 USD
June 2016 71.13 USD 88.42 USD
May 2016 67.94 USD 85.21 USD
April 2016 64.37 USD 80.73 USD
March 2016 67.05 USD 84.09 USD
February 2016 59.05 USD 74.74 USD
January 2016 60.29 USD 76.30 USD
December 2015 60.65 USD 76.76 USD
November 2015 59.78 USD 76.38 USD
October 2015 57.76 USD 73.79 USD
September 2015 57.84 USD 73.90 USD
August 2015 55.83 USD 72.03 USD
July 2015 61.72 USD 79.63 USD
June 2015 57.58 USD 74.28 USD
May 2015 57.58 USD 74.98 USD
April 2015 57.65 USD 75.08 USD
March 2015 59.99 USD 78.13 USD
February 2015 55.39 USD 72.79 USD
January 2015 58.63 USD 77.05 USD
December 2014 56.19 USD 73.84 USD
November 2014 57.83 USD 76.68 USD
October 2014 57.82 USD 76.67 USD
September 2014 51.68 USD 68.53 USD
August 2014 55.89 USD 74.84 USD
July 2014 54.04 USD 72.36 USD
June 2014 53.13 USD 71.15 USD
May 2014 51.97 USD 70.24 USD
April 2014 50.67 USD 68.49 USD
March 2014 49.82 USD 67.34 USD
February 2014 48.86 USD 66.70 USD
January 2014 45.28 USD 61.82 USD
December 2013 41.66 USD 56.88 USD
November 2013 41.96 USD 57.92 USD
October 2013 46.51 USD 64.20 USD
September 2013 44.51 USD 61.44 USD
August 2013 44.32 USD 61.79 USD
July 2013 50.59 USD 70.54 USD
June 2013 49.59 USD 69.14 USD
May 2013 49.20 USD 69.25 USD
April 2013 51.40 USD 72.34 USD
March 2013 48.80 USD 68.68 USD
February 2013 48.68 USD 69.14 USD
January 2013 48.86 USD 69.39 USD
December 2012 48.02 USD 68.21 USD
November 2012 45.87 USD 65.70 USD
October 2012 45.82 USD 65.63 USD
September 2012 45.03 USD 64.49 USD
August 2012 48.06 USD 69.43 USD
July 2012 49.36 USD 71.31 USD
June 2012 46.84 USD 67.67 USD
May 2012 44.69 USD 65.11 USD
April 2012 46.44 USD 67.67 USD
March 2012 45.13 USD 65.75 USD
February 2012 42.18 USD 62.00 USD
January 2012 43.88 USD 64.50 USD
December 2011 42.34 USD 62.24 USD
November 2011 38.94 USD 57.73 USD
October 2011 40.90 USD 60.64 USD
September 2011 37.27 USD 55.26 USD
August 2011 44.68 USD 66.82 USD
July 2011 44.85 USD 67.07 USD
June 2011 42.54 USD 63.62 USD
May 2011 42.65 USD 64.28 USD
April 2011 41.63 USD 62.75 USD
March 2011 37.70 USD 56.82 USD
February 2011 38.91 USD 59.17 USD
January 2011 36.45 USD 55.43 USD
December 2010 35.50 USD 53.98 USD
November 2010 33.29 USD 51.07 USD
October 2010 32.33 USD 49.59 USD
September 2010 31.27 USD 47.97 USD
August 2010 29.55 USD 45.76 USD
July 2010 29.39 USD 45.52 USD
June 2010 26.38 USD 40.85 USD
May 2010 29.17 USD 45.64 USD
April 2010 30.95 USD 48.43 USD
March 2010 26.61 USD 41.63 USD
February 2010 25.33 USD 40.05 USD
January 2010 24.52 USD 38.77 USD
December 2009 26.79 USD 42.37 USD
November 2009 24.23 USD 38.75 USD
October 2009 22.67 USD 36.25 USD
September 2009 25.20 USD 40.30 USD
August 2009 22.69 USD 36.70 USD
July 2009 18.25 USD 29.51 USD
June 2009 17.07 USD 27.60 USD
May 2009 18.26 USD 30.02 USD
April 2009 16.50 USD 27.13 USD
March 2009 13.13 USD 21.58 USD
February 2009 11.10 USD 18.79 USD
January 2009 15.57 USD 26.36 USD
December 2008 18.51 USD 31.34 USD
November 2008 15.15 USD 26.47 USD
October 2008 19.29 USD 33.71 USD
September 2008 26.24 USD 45.86 USD
August 2008 27.52 USD 48.81 USD
July 2008 27.73 USD 49.18 USD
June 2008 24.96 USD 44.26 USD
May 2008 27.37 USD 49.26 USD
April 2008 29.39 USD 52.91 USD
March 2008 27.89 USD 50.20 USD
February 2008 26.03 USD 47.49 USD
January 2008 27.00 USD 49.26 USD
December 2007 26.39 USD 48.15 USD
November 2007 28.41 USD 52.61 USD
October 2007 33.67 USD 62.35 USD
September 2007 34.69 USD 64.25 USD
August 2007 32.84 USD 61.49 USD
July 2007 29.35 USD 54.96 USD
June 2007 35.77 USD 66.97 USD
May 2007 39.46 USD 74.65 USD
April 2007 36.82 USD 69.65 USD
March 2007 37.17 USD 70.31 USD
February 2007 37.68 USD 71.98 USD
January 2007 41.04 USD 78.40 USD
December 2006 38.66 USD 73.85 USD
November 2006 41.36 USD 79.73 USD
October 2006 41.88 USD 80.72 USD
September 2006 39.43 USD 76.01 USD
August 2006 39.90 USD 77.59 USD
July 2006 39.31 USD 76.45 USD
June 2006 37.82 USD 73.55 USD
May 2006 36.38 USD 71.40 USD
April 2006 35.02 USD 68.73 USD
March 2006 36.71 USD 72.05 USD
February 2006 33.25 USD 65.85 USD
January 2006 32.87 USD 65.10 USD
December 2005 29.24 USD 57.92 USD
November 2005 29.47 USD 59.00 USD
October 2005 28.14 USD 56.35 USD
September 2005 27.84 USD 55.75 USD
August 2005 25.82 USD 52.30 USD
July 2005 27.29 USD 55.28 USD
June 2005 26.54 USD 53.75 USD
May 2005 25.18 USD 51.61 USD
April 2005 24.89 USD 51.00 USD
March 2005 22.95 USD 47.03 USD
February 2005 22.44 USD 46.40 USD
January 2005 21.91 USD 45.31 USD
December 2004 24.66 USD 51.00 USD
November 2004 23.41 USD 49.03 USD
October 2004 21.68 USD 45.40 USD
September 2004 22.06 USD 46.20 USD
August 2004 22.17 USD 47.08 USD
July 2004 21.19 USD 45.00 USD
June 2004 21.56 USD 45.80 USD
May 2004 21.69 USD 46.71 USD
April 2004 19.65 USD 42.32 USD
March 2004 20.87 USD 44.95 USD
February 2004 20.00 USD 43.70 USD
January 2004 19.91 USD 43.50 USD
December 2003 20.27 USD 44.30 USD
November 2003 18.96 USD 42.04 USD
October 2003 17.86 USD 39.60 USD
September 2003 17.33 USD 38.43 USD
August 2003 16.90 USD 38.10 USD
July 2003 16.55 USD 37.31 USD
June 2003 15.50 USD 34.95 USD
May 2003 15.13 USD 34.74 USD
April 2003 15.22 USD 34.95 USD
March 2003 14.11 USD 32.40 USD
February 2003 13.63 USD 31.90 USD
January 2003 13.46 USD 31.50 USD
December 2002 14.10 USD 33.00 USD
November 2002 14.25 USD 33.99 USD
October 2002 13.14 USD 31.34 USD
September 2002 13.90 USD 33.15 USD
August 2002 14.75 USD 35.85 USD
July 2002 15.23 USD 37.00 USD
June 2002 15.24 USD 37.03 USD
May 2002 15.54 USD 38.40 USD
April 2002 16.11 USD 39.80 USD
March 2002 15.83 USD 39.12 USD
February 2002 14.33 USD 36.00 USD
January 2002 13.88 USD 34.86 USD
December 2001 14.61 USD 36.70 USD
November 2001 14.19 USD 36.23 USD
October 2001 13.63 USD 34.80 USD
September 2001 14.53 USD 37.10 USD
August 2001 14.57 USD 37.85 USD
July 2001 14.42 USD 37.45 USD
June 2001 14.13 USD 36.70 USD
May 2001 13.03 USD 34.40 USD
April 2001 12.61 USD 33.30 USD
March 2001 12.59 USD 33.25 USD
February 2001 11.90 USD 32.02 USD
January 2001 12.35 USD 33.25 USD
December 2000 12.45 USD 33.50 USD
November 2000 11.34 USD 31.06 USD
October 2000 10.45 USD 28.63 USD
September 2000 11.32 USD 31.00 USD
August 2000 10.73 USD 29.94 USD
July 2000 11.20 USD 31.25 USD
June 2000 10.53 USD 29.39 USD
May 2000 9.87 USD 28.06 USD
April 2000 9.98 USD 28.38 USD
March 2000 9.52 USD 27.06 USD
February 2000 9.23 USD 26.81 USD
January 2000 8.91 USD 25.88 USD
December 1999 9.55 USD 27.75 USD
November 1999 9.03 USD 26.75 USD
October 1999 9.13 USD 27.06 USD
September 1999 9.07 USD 26.88 USD
August 1999 9.18 USD 27.75 USD
July 1999 9.30 USD 28.13 USD
June 1999 9.18 USD 27.75 USD
May 1999 8.90 USD 27.44 USD
April 1999 8.76 USD 27.00 USD
March 1999 8.03 USD 24.75 USD
February 1999 7.78 USD 24.50 USD
January 1999 7.90 USD 24.88 USD
December 1998 8.26 USD 26.00 USD
November 1998 8.00 USD 25.69 USD
October 1998 8.37 USD 26.88 USD
September 1998 8.70 USD 27.94 USD
August 1998 7.67 USD 25.06 USD
July 1998 8.82 USD 28.81 USD
June 1998 9.11 USD 29.75 USD
May 1998 9.19 USD 30.56 USD
April 1998 8.82 USD 29.31 USD
March 1998 8.91 USD 29.63 USD
February 1998 8.56 USD 28.94 USD
January 1998 8.82 USD 29.81 USD
December 1997 9.17 USD 31.00 USD
November 1997 9.51 USD 32.69 USD
October 1997 8.73 USD 30.00 USD
September 1997 8.91 USD 30.63 USD
August 1997 8.44 USD 29.50 USD
July 1997 8.66 USD 30.25 USD
June 1997 9.05 USD 31.63 USD
May 1997 8.27 USD 29.38 USD
April 1997 7.68 USD 27.25 USD
March 1997 7.68 USD 27.25 USD
February 1997 7.58 USD 27.38 USD
January 1997 7.47 USD 27.00 USD
December 1996 7.92 USD 28.63 USD
November 1996 7.52 USD 27.63 USD
October 1996 7.42 USD 27.25 USD
September 1996 6.97 USD 25.63 USD
August 1996 6.81 USD 25.50 USD
July 1996 6.48 USD 24.25 USD
June 1996 6.34 USD 23.75 USD
May 1996 6.06 USD 23.13 USD
April 1996 6.22 USD 23.75 USD
March 1996 6.06 USD 23.13 USD
February 1996 6.07 USD 23.63 USD
January 1996 6.20 USD 24.13 USD
December 1995 6.10 USD 23.75 USD
November 1995 5.19 USD 20.63 USD
October 1995 5.23 USD 20.75 USD
September 1995 5.57 USD 22.13 USD
August 1995 5.40 USD 21.88 USD
July 1995 5.18 USD 21.00 USD
June 1995 5.40 USD 21.88 USD
May 1995 5.53 USD 22.88 USD
April 1995 5.07 USD 21.00 USD
March 1995 5.16 USD 21.38 USD
February 1995 5.03 USD 21.25 USD
January 1995 5.53 USD 23.38 USD
December 1994 5.88 USD 24.88 USD
November 1994 5.08 USD 21.88 USD
October 1994 4.94 USD 21.25 USD
September 1994 5.46 USD 23.50 USD
August 1994 5.30 USD 23.25 USD
July 1994 5.24 USD 23.00 USD
June 1994 5.59 USD 24.50 USD
May 1994 5.85 USD 26.13 USD
April 1994 5.46 USD 24.38 USD
March 1994 5.69 USD 25.38 USD
February 1994 5.84 USD 26.50 USD
January 1994 5.32 USD 24.13 USD
December 1993 5.56 USD 25.25 USD
November 1993 5.20 USD 24.00 USD
October 1993 5.60 USD 25.88 USD
September 1993 5.87 USD 27.38 USD
August 1993 5.14 USD 24.00 USD
July 1993 4.90 USD 22.88 USD

CPT

List: Contenders

Price: 148.39USD

52 week range price:
83.52
154.05

Dividend Yield: 2.17%

5-year range yield:
2.17%
20.21%

Forward Dividend Yield: 2.24%

Payout Ratio: 263.49%

Payout Ratio Range:
56.40%
296.43%

Dividend Per Share: 3.32 USD

Earnings Per Share: 1.26 USD

Future Ex-Dividend Date: Sept. 29, 2021

P/E Ratio: 119.87

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Residential

Volume: 1.1 million

Ebitda: 506.3 million

Market Capitalization: 15.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 3.44%

DGR5: 3.49%

DGR10: 6.40%

DGR20: 2.37%

Links: