NexPoint Residential Trust, Inc. (NXRT)
NYSE: NXRT · Real-Time Price · USD
26.47
-0.93 (-3.39%)
Mar 9, 2026, 3:04 PM EDT - Market open
NXRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.18 | 27.38 | 26.00 | 26.32 | - | -3.94% | 81,350 |
| Mar 6, 2026 | 27.78 | 27.84 | 27.16 | 27.40 | 27.40 | -2.18% | 242,662 |
| Mar 5, 2026 | 27.62 | 28.36 | 27.45 | 28.01 | 28.01 | 0.50% | 194,610 |
| Mar 4, 2026 | 27.34 | 27.87 | 26.98 | 27.87 | 27.87 | 2.01% | 187,256 |
| Mar 3, 2026 | 27.81 | 27.81 | 26.80 | 27.32 | 27.32 | -3.22% | 282,730 |
| Mar 2, 2026 | 27.91 | 28.59 | 27.87 | 28.23 | 28.23 | 0.14% | 214,641 |
| Feb 27, 2026 | 28.14 | 28.53 | 27.80 | 28.19 | 28.19 | -1.91% | 529,436 |
| Feb 26, 2026 | 29.21 | 29.29 | 28.42 | 28.74 | 28.74 | -1.10% | 300,492 |
| Feb 25, 2026 | 28.84 | 29.15 | 28.70 | 29.06 | 29.06 | 0.52% | 299,302 |
| Feb 24, 2026 | 29.60 | 30.44 | 28.63 | 28.91 | 28.91 | -2.63% | 366,523 |
| Feb 23, 2026 | 29.75 | 30.33 | 29.61 | 29.69 | 29.69 | -0.13% | 194,944 |
| Feb 20, 2026 | 30.09 | 30.09 | 29.60 | 29.73 | 29.73 | -1.00% | 137,829 |
| Feb 19, 2026 | 29.90 | 30.03 | 29.46 | 30.03 | 30.03 | 0.33% | 155,975 |
| Feb 18, 2026 | 30.07 | 30.27 | 29.82 | 29.93 | 29.93 | -0.99% | 129,561 |
| Feb 17, 2026 | 29.95 | 30.29 | 29.46 | 30.23 | 30.23 | 1.58% | 119,002 |
| Feb 13, 2026 | 29.57 | 29.96 | 29.45 | 29.76 | 29.76 | 0.71% | 135,408 |
| Feb 12, 2026 | 31.66 | 31.72 | 29.46 | 29.55 | 29.55 | -5.35% | 188,822 |
| Feb 11, 2026 | 31.16 | 31.91 | 30.88 | 31.22 | 31.22 | 0.16% | 159,891 |
| Feb 10, 2026 | 30.68 | 31.20 | 30.50 | 31.17 | 31.17 | 3.49% | 254,048 |
| Feb 9, 2026 | 30.39 | 30.50 | 30.07 | 30.12 | 30.12 | -0.95% | 143,485 |
| Feb 6, 2026 | 30.38 | 30.89 | 30.22 | 30.41 | 30.41 | 0.40% | 180,091 |
| Feb 5, 2026 | 30.47 | 30.69 | 30.00 | 30.29 | 30.29 | -0.66% | 206,718 |
| Feb 4, 2026 | 30.14 | 30.75 | 30.14 | 30.49 | 30.49 | 2.08% | 219,004 |
| Feb 3, 2026 | 30.23 | 30.78 | 29.65 | 29.87 | 29.87 | -1.87% | 191,024 |
| Feb 2, 2026 | 30.37 | 30.53 | 30.07 | 30.44 | 30.44 | 0.73% | 166,530 |
| Jan 30, 2026 | 29.76 | 30.28 | 29.60 | 30.22 | 30.22 | 0.83% | 212,508 |
| Jan 29, 2026 | 29.71 | 30.11 | 29.71 | 29.97 | 29.97 | 1.32% | 149,795 |
| Jan 28, 2026 | 30.37 | 30.49 | 29.47 | 29.58 | 29.58 | -2.21% | 131,877 |
| Jan 27, 2026 | 30.13 | 30.42 | 29.97 | 30.25 | 30.25 | 0.13% | 127,651 |
| Jan 26, 2026 | 30.55 | 30.57 | 29.91 | 30.21 | 30.21 | -1.05% | 188,726 |
| Jan 23, 2026 | 30.40 | 30.66 | 30.11 | 30.53 | 30.53 | 0.26% | 188,301 |
| Jan 22, 2026 | 30.79 | 31.15 | 30.36 | 30.45 | 30.45 | -0.81% | 187,807 |
| Jan 21, 2026 | 30.29 | 30.90 | 30.26 | 30.70 | 30.70 | 1.76% | 161,891 |
| Jan 20, 2026 | 31.13 | 31.13 | 30.13 | 30.17 | 30.17 | -4.59% | 248,961 |
| Jan 16, 2026 | 31.38 | 31.71 | 31.13 | 31.62 | 31.62 | 0.29% | 204,243 |
| Jan 15, 2026 | 31.38 | 31.94 | 31.26 | 31.53 | 31.53 | 1.51% | 154,832 |
| Jan 14, 2026 | 30.69 | 31.09 | 30.62 | 31.06 | 31.06 | 1.44% | 228,728 |
| Jan 13, 2026 | 30.64 | 30.97 | 30.14 | 30.62 | 30.62 | -0.16% | 140,262 |
| Jan 12, 2026 | 30.65 | 30.97 | 30.53 | 30.67 | 30.67 | -0.03% | 137,667 |
| Jan 9, 2026 | 30.58 | 30.93 | 30.47 | 30.68 | 30.68 | 0.03% | 195,449 |
| Jan 8, 2026 | 30.00 | 30.94 | 30.00 | 30.67 | 30.67 | 1.35% | 161,107 |
| Jan 7, 2026 | 30.47 | 30.91 | 29.95 | 30.26 | 30.26 | -0.43% | 307,674 |
| Jan 6, 2026 | 29.40 | 30.55 | 29.39 | 30.39 | 30.39 | 3.09% | 196,113 |
| Jan 5, 2026 | 29.37 | 29.80 | 29.05 | 29.48 | 29.48 | -0.30% | 182,017 |
| Jan 2, 2026 | 30.08 | 30.08 | 29.35 | 29.57 | 29.57 | -1.76% | 150,740 |
| Dec 31, 2025 | 30.20 | 30.25 | 29.70 | 30.10 | 30.10 | - | 207,431 |
| Dec 30, 2025 | 29.46 | 30.33 | 29.23 | 30.10 | 30.10 | 2.84% | 297,734 |
| Dec 29, 2025 | 28.85 | 29.40 | 28.85 | 29.27 | 29.27 | 1.11% | 176,749 |
| Dec 26, 2025 | 29.04 | 29.26 | 28.71 | 28.95 | 28.95 | -0.55% | 142,017 |
| Dec 24, 2025 | 29.15 | 29.28 | 29.00 | 29.11 | 29.11 | -0.21% | 60,395 |
| Dec 23, 2025 | 29.05 | 29.65 | 28.77 | 29.17 | 29.17 | 0.45% | 298,139 |
| Dec 22, 2025 | 28.24 | 29.08 | 28.12 | 29.04 | 29.04 | 2.80% | 270,970 |
| Dec 19, 2025 | 28.40 | 28.40 | 27.69 | 28.25 | 28.25 | -0.46% | 852,830 |
| Dec 18, 2025 | 29.14 | 29.25 | 28.35 | 28.38 | 28.38 | -2.04% | 285,621 |
| Dec 17, 2025 | 28.12 | 29.17 | 28.12 | 28.97 | 28.97 | 2.77% | 203,801 |
| Dec 16, 2025 | 28.83 | 29.06 | 27.92 | 28.19 | 28.19 | -2.29% | 356,814 |
| Dec 15, 2025 | 29.49 | 29.51 | 28.59 | 28.85 | 28.85 | -2.83% | 184,900 |
| Dec 12, 2025 | 30.02 | 30.10 | 29.32 | 29.69 | 29.16 | -0.64% | 163,906 |
| Dec 11, 2025 | 30.01 | 30.10 | 29.60 | 29.88 | 29.35 | 0.10% | 146,315 |
| Dec 10, 2025 | 29.63 | 30.13 | 29.44 | 29.85 | 29.32 | 1.26% | 244,389 |
| Dec 9, 2025 | 29.30 | 29.90 | 29.30 | 29.48 | 28.95 | 0.61% | 121,982 |
| Dec 8, 2025 | 29.54 | 29.71 | 29.11 | 29.30 | 28.78 | -1.18% | 188,134 |
| Dec 5, 2025 | 30.43 | 30.51 | 29.54 | 29.65 | 29.12 | -2.37% | 208,253 |
| Dec 4, 2025 | 31.01 | 31.32 | 30.24 | 30.37 | 29.83 | -2.91% | 139,223 |
| Dec 3, 2025 | 31.44 | 31.70 | 30.84 | 31.28 | 30.72 | - | 124,943 |
| Dec 2, 2025 | 31.38 | 31.44 | 30.87 | 31.28 | 30.72 | 0.06% | 91,007 |
| Dec 1, 2025 | 31.56 | 31.99 | 31.13 | 31.26 | 30.70 | -1.73% | 175,386 |
| Nov 28, 2025 | 31.72 | 31.87 | 31.66 | 31.81 | 31.24 | 0.13% | 45,779 |
| Nov 26, 2025 | 31.86 | 32.36 | 31.77 | 31.77 | 31.20 | -0.72% | 144,271 |
| Nov 25, 2025 | 31.58 | 32.28 | 31.19 | 32.00 | 31.43 | 2.27% | 193,962 |
| Nov 24, 2025 | 31.60 | 31.60 | 30.93 | 31.29 | 30.73 | -1.11% | 121,368 |
| Nov 21, 2025 | 30.77 | 31.75 | 30.54 | 31.64 | 31.08 | 3.53% | 166,680 |
| Nov 20, 2025 | 30.74 | 31.23 | 30.54 | 30.56 | 30.01 | -0.23% | 116,328 |
| Nov 19, 2025 | 30.81 | 30.84 | 30.42 | 30.63 | 30.08 | -0.55% | 118,901 |
| Nov 18, 2025 | 30.90 | 31.10 | 30.60 | 30.80 | 30.25 | -0.23% | 118,289 |
| Nov 17, 2025 | 31.08 | 31.41 | 30.71 | 30.87 | 30.32 | -2.19% | 126,118 |
| Nov 14, 2025 | 31.26 | 31.67 | 30.92 | 31.56 | 31.00 | 0.73% | 126,100 |
| Nov 13, 2025 | 31.19 | 31.65 | 31.00 | 31.33 | 30.77 | -0.41% | 122,896 |
| Nov 12, 2025 | 31.98 | 32.36 | 31.44 | 31.46 | 30.90 | -2.21% | 154,125 |
| Nov 11, 2025 | 31.52 | 32.18 | 31.06 | 32.17 | 31.60 | 2.58% | 113,084 |
| Nov 10, 2025 | 31.36 | 31.56 | 30.95 | 31.36 | 30.80 | -0.29% | 105,514 |
| Nov 7, 2025 | 30.86 | 31.50 | 30.62 | 31.45 | 30.89 | 2.41% | 133,191 |
| Nov 6, 2025 | 31.15 | 31.37 | 30.65 | 30.71 | 30.16 | -1.92% | 113,483 |
| Nov 5, 2025 | 31.20 | 31.42 | 30.92 | 31.31 | 30.75 | 1.20% | 119,201 |
| Nov 4, 2025 | 30.49 | 30.95 | 30.24 | 30.94 | 30.39 | 1.54% | 132,042 |
| Nov 3, 2025 | 30.31 | 30.54 | 30.07 | 30.47 | 29.93 | -0.65% | 134,350 |
| Oct 31, 2025 | 30.36 | 30.72 | 30.17 | 30.67 | 30.12 | 0.20% | 158,070 |
| Oct 30, 2025 | 30.18 | 30.78 | 30.18 | 30.61 | 30.06 | 1.32% | 169,826 |
| Oct 29, 2025 | 30.88 | 31.04 | 30.04 | 30.21 | 29.67 | -3.24% | 182,666 |
| Oct 28, 2025 | 30.71 | 31.44 | 29.93 | 31.22 | 30.66 | 2.19% | 208,410 |
| Oct 27, 2025 | 31.39 | 31.39 | 30.49 | 30.55 | 30.00 | -2.95% | 153,775 |
| Oct 24, 2025 | 31.17 | 31.52 | 31.12 | 31.48 | 30.92 | 1.25% | 85,931 |
| Oct 23, 2025 | 31.50 | 31.56 | 30.87 | 31.09 | 30.54 | -1.33% | 135,660 |
| Oct 22, 2025 | 30.95 | 31.56 | 30.68 | 31.51 | 30.95 | 2.27% | 141,764 |
| Oct 21, 2025 | 30.47 | 31.18 | 30.40 | 30.81 | 30.26 | 1.12% | 148,221 |
| Oct 20, 2025 | 30.65 | 30.94 | 30.23 | 30.47 | 29.93 | -0.42% | 158,313 |
| Oct 17, 2025 | 30.88 | 31.16 | 30.47 | 30.60 | 30.05 | -0.94% | 231,246 |
| Oct 16, 2025 | 31.35 | 31.65 | 30.49 | 30.89 | 30.34 | -1.94% | 226,438 |
| Oct 15, 2025 | 31.58 | 32.02 | 31.35 | 31.50 | 30.94 | - | 135,947 |
| Oct 14, 2025 | 31.04 | 31.58 | 30.75 | 31.50 | 30.94 | 1.35% | 265,287 |