NexPoint Diversified Real Estate Trust (NXDT.PRA)
NYSE: NXDT.PRA · Real-Time Price · USD · Preferred Stock
14.11
+0.09 (0.64%)
At close: Jul 14, 2025
NXDT.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 14.10 | 14.11 | 14.08 | 14.11 | 14.11 | - | 7,107 |
| Jul 14, 2025 | 14.02 | 14.11 | 14.02 | 14.11 | 14.11 | 0.64% | 45,667 |
| Jul 11, 2025 | 14.02 | 14.11 | 13.96 | 14.02 | 14.02 | -0.85% | 3,819 |
| Jul 10, 2025 | 14.10 | 14.27 | 14.10 | 14.14 | 14.14 | 0.44% | 14,074 |
| Jul 9, 2025 | 13.89 | 14.08 | 13.89 | 14.08 | 14.08 | 0.13% | 459 |
| Jul 8, 2025 | 13.99 | 14.10 | 13.99 | 14.06 | 14.06 | 0.26% | 1,134 |
| Jul 7, 2025 | 13.85 | 14.10 | 13.85 | 14.02 | 14.02 | -0.38% | 1,177 |
| Jul 2, 2025 | 13.85 | 14.08 | 13.85 | 14.08 | 14.08 | 2.09% | 857 |
| Jul 1, 2025 | 13.86 | 14.45 | 13.76 | 13.79 | 13.79 | 0.58% | 1,389 |
| Jun 30, 2025 | 13.76 | 13.97 | 13.71 | 13.71 | 13.71 | -0.69% | 2,443 |
| Jun 27, 2025 | 13.97 | 14.15 | 13.75 | 13.81 | 13.81 | 0.25% | 5,854 |
| Jun 26, 2025 | 13.88 | 13.88 | 13.76 | 13.77 | 13.77 | -0.95% | 1,177 |
| Jun 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.09% | 856 |
| Jun 24, 2025 | 13.89 | 13.89 | 13.83 | 13.89 | 13.89 | - | 2,019 |
| Jun 23, 2025 | 13.89 | 13.89 | 13.77 | 13.89 | 13.89 | -1.42% | 4,780 |
| Jun 20, 2025 | 14.10 | 14.17 | 14.05 | 14.09 | 13.75 | -0.42% | 19,605 |
| Jun 18, 2025 | 14.20 | 14.20 | 14.10 | 14.15 | 13.81 | -0.35% | 10,151 |
| Jun 17, 2025 | 14.20 | 14.20 | 14.19 | 14.20 | 13.85 | 0.07% | 1,112 |
| Jun 16, 2025 | 14.08 | 14.21 | 14.08 | 14.19 | 13.84 | 1.72% | 8,917 |
| Jun 13, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.61 | -0.36% | 558 |
| Jun 12, 2025 | 13.97 | 14.08 | 13.97 | 14.00 | 13.66 | -0.25% | 4,127 |
| Jun 11, 2025 | 14.15 | 14.15 | 13.99 | 14.04 | 13.69 | 0.26% | 10,691 |
| Jun 10, 2025 | 14.09 | 14.10 | 14.00 | 14.00 | 13.66 | -0.89% | 859 |
| Jun 9, 2025 | 14.33 | 14.44 | 14.09 | 14.12 | 13.78 | 1.01% | 5,233 |
| Jun 6, 2025 | 13.91 | 13.98 | 13.91 | 13.98 | 13.64 | -0.20% | 1,279 |
| Jun 5, 2025 | 14.01 | 14.10 | 13.96 | 14.01 | 13.67 | -1.06% | 6,051 |
| Jun 4, 2025 | 14.00 | 14.16 | 14.00 | 14.16 | 13.82 | 0.43% | 1,459 |
| Jun 3, 2025 | 14.02 | 14.10 | 14.02 | 14.10 | 13.76 | -0.97% | 4,180 |
| Jun 2, 2025 | 14.23 | 14.30 | 14.09 | 14.24 | 13.89 | 1.70% | 3,547 |
| May 30, 2025 | 14.00 | 14.30 | 14.00 | 14.00 | 13.66 | 0.16% | 1,572 |
| May 29, 2025 | 14.02 | 14.02 | 13.91 | 13.98 | 13.64 | 0.55% | 10,300 |
| May 28, 2025 | 14.06 | 14.17 | 13.75 | 13.90 | 13.56 | -0.70% | 2,975 |
| May 27, 2025 | 13.94 | 14.33 | 13.71 | 14.00 | 13.66 | 0.59% | 18,961 |
| May 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.58 | 0.04% | 1,063 |
| May 22, 2025 | 13.74 | 14.33 | 13.74 | 13.91 | 13.57 | -0.13% | 943 |
| May 21, 2025 | 13.98 | 14.14 | 13.82 | 13.93 | 13.59 | 2.58% | 7,363 |
| May 20, 2025 | 13.69 | 13.87 | 13.54 | 13.58 | 13.25 | 1.72% | 2,220 |
| May 19, 2025 | 13.92 | 13.92 | 13.35 | 13.35 | 13.02 | -4.17% | 6,079 |
| May 16, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.59 | -0.06% | 208 |
| May 15, 2025 | 14.07 | 14.22 | 13.91 | 13.94 | 13.60 | 0.50% | 1,509 |
| May 14, 2025 | 13.97 | 14.33 | 13.87 | 13.87 | 13.53 | 0.36% | 8,019 |
| May 13, 2025 | 14.00 | 14.08 | 13.75 | 13.82 | 13.48 | 0.22% | 10,265 |
| May 12, 2025 | 14.01 | 14.33 | 13.79 | 13.79 | 13.45 | -0.79% | 20,569 |
| May 9, 2025 | 14.33 | 14.33 | 13.90 | 13.90 | 13.56 | -2.84% | 8,226 |
| May 8, 2025 | 14.44 | 14.44 | 14.18 | 14.31 | 13.96 | 0.61% | 1,415 |
| May 7, 2025 | 13.88 | 14.39 | 13.88 | 14.22 | 13.87 | -1.20% | 1,768 |
| May 6, 2025 | 14.44 | 14.44 | 13.97 | 14.39 | 14.04 | 2.79% | 618 |
| May 5, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.66 | -3.29% | 612 |
| May 2, 2025 | 14.48 | 14.48 | 14.11 | 14.48 | 14.13 | 2.91% | 3,354 |
| May 1, 2025 | 14.31 | 14.31 | 13.78 | 14.07 | 13.73 | -2.83% | 4,969 |