Skip to main content
NexPoint Residential Trust, Inc. (NXRT)
NYSE: NXRT · Real-Time Price · USD
28.63
+1.32 (4.83%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NXRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.5128.6427.5128.6328.634.83%813,958
Jun 25, 202627.5228.0827.2827.3127.31-1.51%146,276
Jun 24, 202627.1627.7627.1327.7327.731.65%169,330
Jun 23, 202627.2227.3426.9427.2827.280.92%285,329
Jun 22, 202626.9027.3126.6227.0327.030.22%235,207
Jun 18, 202626.8327.0026.1726.9726.971.31%1,477,512
Jun 17, 202627.3627.4026.2926.6226.62-3.24%271,323
Jun 16, 202627.3927.8827.2727.5127.510.33%192,379
Jun 15, 202628.2928.3027.2127.4227.42-2.73%306,848
Jun 12, 202628.5128.8828.3028.7228.191.56%216,231
Jun 11, 202628.7028.7928.2228.2827.76-0.98%173,326
Jun 10, 202629.2729.3428.5228.5628.03-1.72%240,252
Jun 9, 202629.0229.2728.5729.0628.520.83%168,298
Jun 8, 202629.2629.2628.6728.8228.29-0.65%120,163
Jun 5, 202628.6129.2628.2729.0128.470.62%206,204
Jun 4, 202629.0029.2728.4428.8328.300.80%196,672
Jun 3, 202628.5028.8628.4428.6028.070.14%208,943
Jun 2, 202628.5928.7928.4828.5628.03-0.76%143,866
Jun 1, 202628.8329.0628.6228.7828.25-0.96%223,982
May 29, 202629.5029.8329.0129.0628.52-1.89%240,909
May 28, 202629.6330.1329.2829.6229.07-0.13%111,240
May 27, 202629.6129.9529.5029.6629.110.51%121,474
May 26, 202629.7630.0429.4629.5128.97-0.77%119,265
May 22, 202629.7229.8329.3229.7429.190.78%93,183
May 21, 202629.2329.5228.8029.5128.970.72%153,208
May 20, 202628.7229.3028.7229.3028.761.77%119,096
May 19, 202628.6329.0528.3428.7928.26-169,399
May 18, 202628.1628.8528.1628.7928.262.46%223,821
May 15, 202628.5128.5127.9228.1027.58-2.09%159,761
May 14, 202629.1629.3328.6228.7028.17-1.58%177,187
May 13, 202629.2729.5828.9129.1628.62-0.92%218,085
May 12, 202629.5929.7329.0329.4328.89-0.51%141,032
May 11, 202630.0530.2929.4429.5829.03-1.24%126,175
May 8, 202629.8430.3129.5529.9529.400.34%178,477
May 7, 202630.0130.4829.6929.8529.30-211,199
May 6, 202629.6530.0129.5229.8529.301.26%231,768
May 5, 202629.1629.6428.9829.4828.941.10%144,892
May 4, 202628.6329.4028.5729.1628.620.83%157,983
May 1, 202629.0529.1928.4928.9228.390.10%191,672
Apr 30, 202628.2428.9128.2428.8928.362.19%228,000
Apr 29, 202628.6329.2027.9828.2727.75-2.04%235,419
Apr 28, 202626.9428.8726.7428.8628.339.48%232,351
Apr 27, 202626.0126.5525.9626.3625.870.57%150,477
Apr 24, 202625.8726.4925.8126.2125.730.81%115,589
Apr 23, 202625.6526.1025.5626.0025.521.25%156,937
Apr 22, 202626.4226.6725.6425.6825.21-3.02%148,487
Apr 21, 202627.3927.3926.4026.4825.99-2.93%138,151
Apr 20, 202627.3727.5227.2627.2826.78-0.91%133,519
Apr 17, 202626.8927.7226.8927.5327.023.54%170,976
Apr 16, 202626.5626.9026.3526.5926.10-0.15%245,207
Apr 15, 202626.4526.7026.3226.6326.140.04%227,817
Apr 14, 202626.0026.7625.8526.6226.132.31%217,285
Apr 13, 202625.5326.0225.2426.0225.541.60%183,089
Apr 10, 202625.1425.6125.1125.6125.141.87%129,781
Apr 9, 202624.9025.3124.7925.1424.680.40%146,055
Apr 8, 202625.1625.2224.8125.0424.582.00%201,116
Apr 7, 202624.1924.6624.1924.5524.101.07%145,750
Apr 6, 202624.2024.5424.0524.2923.84-0.12%311,555
Apr 2, 202624.4224.5423.7924.3223.87-1.22%522,462
Apr 1, 202624.8525.3424.6124.6224.17-1.52%234,877
Mar 31, 202625.1925.6124.6425.0024.540.52%247,660
Mar 30, 202624.7525.2424.6824.8724.411.10%179,039
Mar 27, 202624.9225.0424.5824.6024.15-2.07%188,283
Mar 26, 202625.1325.6524.9825.1224.66-0.08%182,091
Mar 25, 202625.4125.6424.9525.1424.680.20%171,629
Mar 24, 202624.9125.4724.8325.0924.63-0.24%193,019
Mar 23, 202625.0425.7524.7525.1524.692.11%339,478
Mar 20, 202624.5924.6823.8524.6324.180.12%799,749
Mar 19, 202625.2325.3724.5724.6024.15-3.34%213,258
Mar 18, 202625.6025.9525.2625.4524.98-2.15%355,128
Mar 17, 202626.2426.3025.7826.0125.53-0.15%196,934
Mar 16, 202626.0626.4325.9026.0525.571.24%161,336
Mar 13, 202626.0426.3225.4725.7325.26-0.43%207,493
Mar 12, 202626.2326.7026.1926.3725.360.19%222,170
Mar 11, 202626.6426.7626.0326.3225.32-1.83%198,397
Mar 10, 202626.8227.3326.4726.8125.79-0.22%159,634
Mar 9, 202627.1827.3826.0026.8725.84-1.93%224,126
Mar 6, 202627.7827.8427.1627.4026.35-2.18%242,662
Mar 5, 202627.6228.3627.4528.0126.940.50%195,402
Mar 4, 202627.3427.8726.9827.8726.812.01%187,256
Mar 3, 202627.8127.8126.8027.3226.28-3.22%284,226
Mar 2, 202627.9128.5927.8728.2327.150.14%218,860
Feb 27, 202628.1428.5327.8028.1927.11-1.91%536,757
Feb 26, 202629.2129.2928.4228.7427.64-1.10%308,730
Feb 25, 202628.8429.1528.7029.0627.950.52%311,049
Feb 24, 202629.6030.4428.6328.9127.81-2.63%366,532
Feb 23, 202629.7530.3329.6129.6928.56-0.13%194,944
Feb 20, 202630.0930.0929.6029.7328.59-1.00%137,829
Feb 19, 202629.9030.0329.4630.0328.880.33%163,878
Feb 18, 202630.0730.2729.8229.9328.79-0.99%129,561
Feb 17, 202629.9530.2929.4630.2329.081.58%119,002
Feb 13, 202629.5729.9629.4529.7628.620.71%135,408
Feb 12, 202631.6631.7229.4629.5528.42-5.35%188,955
Feb 11, 202631.1631.9130.8831.2230.030.16%175,505
Feb 10, 202630.6831.2030.5031.1729.983.49%268,951
Feb 9, 202630.3930.5030.0730.1228.97-0.95%158,307
Feb 6, 202630.3830.8930.2230.4129.250.40%180,091
Feb 5, 202630.4730.6930.0030.2929.13-0.66%212,354
Feb 4, 202630.1430.7530.1430.4929.332.08%219,004
Feb 3, 202630.2330.7829.6529.8728.73-1.87%191,024