Skip to main content
NexPoint Residential Trust, Inc. (NXRT)
NYSE: NXRT · Real-Time Price · USD
28.86
+2.50 (9.48%)
At close: Apr 28, 2026, 4:00 PM EDT
28.86
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

NXRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5828.6926.9428.66-8.73%168,078
Apr 27, 202626.0126.5525.9626.3626.360.57%150,383
Apr 24, 202625.8726.4925.8126.2126.210.81%98,133
Apr 23, 202625.6526.1025.5626.0026.001.25%156,937
Apr 22, 202626.4226.6725.6425.6825.68-3.02%148,343
Apr 21, 202627.3927.3926.4026.4826.48-2.93%118,308
Apr 20, 202627.3727.5227.2627.2827.28-0.91%133,255
Apr 17, 202626.8927.7226.8927.5327.533.54%170,976
Apr 16, 202626.5626.9026.3526.5926.59-0.15%245,207
Apr 15, 202626.4526.7026.3226.6326.630.04%227,570
Apr 14, 202626.0026.7625.8526.6226.622.31%217,285
Apr 13, 202625.5326.0225.2426.0226.021.60%183,088
Apr 10, 202625.1425.6125.1125.6125.611.87%129,781
Apr 9, 202624.9025.3124.7925.1425.140.40%145,848
Apr 8, 202625.1625.2224.8125.0425.042.00%201,116
Apr 7, 202624.1924.6624.1924.5524.551.07%145,750
Apr 6, 202624.2024.5424.0524.2924.29-0.12%311,555
Apr 2, 202624.4224.5423.7924.3224.32-1.22%522,462
Apr 1, 202624.8525.3424.6124.6224.62-1.52%234,877
Mar 31, 202625.1925.6124.6425.0025.000.52%247,660
Mar 30, 202624.7525.2424.6824.8724.871.10%179,039
Mar 27, 202624.9225.0424.5824.6024.60-2.07%178,825
Mar 26, 202625.1325.6524.9825.1225.12-0.08%182,091
Mar 25, 202625.4125.6424.9525.1425.140.20%154,382
Mar 24, 202624.9125.4724.8325.0925.09-0.24%191,362
Mar 23, 202625.0425.7524.7525.1525.152.11%339,478
Mar 20, 202624.5924.6823.8524.6324.630.12%788,812
Mar 19, 202625.2325.3724.5724.6024.60-3.34%211,041
Mar 18, 202625.6025.9525.2625.4525.45-2.15%355,128
Mar 17, 202626.2426.3025.7826.0126.01-0.15%168,594
Mar 16, 202626.0626.4325.9026.0526.051.24%161,336
Mar 13, 202626.0426.3225.4725.7325.73-2.43%207,491
Mar 12, 202626.2326.7026.1926.3725.840.19%222,170
Mar 11, 202626.6426.7626.0326.3225.79-1.83%198,397
Mar 10, 202626.8227.3326.4726.8126.27-0.22%159,634
Mar 9, 202627.1827.3826.0026.8726.33-1.93%224,126
Mar 6, 202627.7827.8427.1627.4026.85-2.18%242,662
Mar 5, 202627.6228.3627.4528.0127.450.50%195,402
Mar 4, 202627.3427.8726.9827.8727.312.01%187,256
Mar 3, 202627.8127.8126.8027.3226.77-3.22%284,226
Mar 2, 202627.9128.5927.8728.2327.660.14%218,860
Feb 27, 202628.1428.5327.8028.1927.62-1.91%536,757
Feb 26, 202629.2129.2928.4228.7428.16-1.10%308,730
Feb 25, 202628.8429.1528.7029.0628.480.52%311,049
Feb 24, 202629.6030.4428.6328.9128.33-2.63%366,532
Feb 23, 202629.7530.3329.6129.6929.09-0.13%194,944
Feb 20, 202630.0930.0929.6029.7329.13-1.00%137,829
Feb 19, 202629.9030.0329.4630.0329.430.33%163,878
Feb 18, 202630.0730.2729.8229.9329.33-0.99%129,561
Feb 17, 202629.9530.2929.4630.2329.621.58%119,002
Feb 13, 202629.5729.9629.4529.7629.160.71%135,408
Feb 12, 202631.6631.7229.4629.5528.96-5.35%188,955
Feb 11, 202631.1631.9130.8831.2230.590.16%175,505
Feb 10, 202630.6831.2030.5031.1730.543.49%268,951
Feb 9, 202630.3930.5030.0730.1229.51-0.95%158,307
Feb 6, 202630.3830.8930.2230.4129.800.40%180,091
Feb 5, 202630.4730.6930.0030.2929.68-0.66%212,354
Feb 4, 202630.1430.7530.1430.4929.882.08%219,004
Feb 3, 202630.2330.7829.6529.8729.27-1.87%191,024
Feb 2, 202630.3730.5330.0730.4429.830.73%166,540
Jan 30, 202629.7630.2829.6030.2229.610.83%212,508
Jan 29, 202629.7130.1129.7129.9729.371.32%149,795
Jan 28, 202630.3730.4929.4729.5828.99-2.21%131,977
Jan 27, 202630.1330.4229.9730.2529.640.13%127,651
Jan 26, 202630.5530.5729.9130.2129.60-1.05%188,726
Jan 23, 202630.4030.6630.1130.5329.920.26%188,301
Jan 22, 202630.7931.1530.3630.4529.84-0.81%187,807
Jan 21, 202630.2930.9030.2630.7030.081.76%161,891
Jan 20, 202631.1331.1330.1330.1729.56-4.59%254,216
Jan 16, 202631.3831.7131.1331.6230.980.29%204,243
Jan 15, 202631.3831.9431.2631.5330.901.51%154,832
Jan 14, 202630.6931.0930.6231.0630.441.44%228,728
Jan 13, 202630.6430.9730.1430.6230.00-0.16%140,262
Jan 12, 202630.6530.9730.5330.6730.05-0.03%137,667
Jan 9, 202630.5830.9330.4730.6830.060.03%197,593
Jan 8, 202630.0030.9430.0030.6730.051.35%162,222
Jan 7, 202630.4730.9129.9530.2629.65-0.43%307,674
Jan 6, 202629.4030.5529.3930.3929.783.09%196,113
Jan 5, 202629.3729.8029.0529.4828.89-0.30%182,017
Jan 2, 202630.0830.0829.3529.5728.98-1.76%165,821
Dec 31, 202530.2030.2529.7030.1029.50-218,824
Dec 30, 202529.4630.3329.2330.1029.502.84%297,734
Dec 29, 202528.8529.4028.8529.2728.681.11%176,770
Dec 26, 202529.0429.2628.7128.9528.37-0.55%142,018
Dec 24, 202529.1529.2829.0029.1128.52-0.21%60,395
Dec 23, 202529.0529.6528.7729.1728.580.45%312,723
Dec 22, 202528.2429.0828.1229.0428.462.80%270,970
Dec 19, 202528.4028.4027.6928.2527.68-0.46%853,030
Dec 18, 202529.1429.2528.3528.3827.81-2.04%285,621
Dec 17, 202528.1229.1728.1228.9728.392.77%203,801
Dec 16, 202528.8329.0627.9228.1927.62-2.29%356,814
Dec 15, 202529.4929.5128.5928.8528.27-2.83%184,900
Dec 12, 202530.0230.1029.3229.6928.57-0.64%163,906
Dec 11, 202530.0130.1029.6029.8828.760.10%146,315
Dec 10, 202529.6330.1329.4429.8528.731.26%244,389
Dec 9, 202529.3029.9029.3029.4828.370.61%121,982
Dec 8, 202529.5429.7129.1129.3028.20-1.18%188,134
Dec 5, 202530.4330.5129.5429.6528.54-2.37%208,253
Dec 4, 202531.0131.3230.2430.3729.23-2.91%139,223
Dec 3, 202531.4431.7030.8431.2830.10-124,943