NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
5.59
-0.09 (-1.58%)
Jan 22, 2025, 4:00 PM EST - Market closed
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.54 | 5.70 | 5.47 | 5.68 | 5.68 | 2.71% | 235,656 |
| Jan 17, 2025 | 5.66 | 5.68 | 5.48 | 5.53 | 5.53 | -0.90% | 96,660 |
| Jan 16, 2025 | 5.50 | 5.66 | 5.43 | 5.58 | 5.58 | 1.45% | 118,095 |
| Jan 15, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 1.85% | 82,099 |
| Jan 14, 2025 | 5.44 | 5.62 | 5.34 | 5.40 | 5.40 | -0.74% | 91,604 |
| Jan 13, 2025 | 5.26 | 5.53 | 5.25 | 5.44 | 5.44 | 0.74% | 245,842 |
| Jan 10, 2025 | 5.54 | 5.59 | 5.38 | 5.40 | 5.40 | -5.26% | 164,534 |
| Jan 8, 2025 | 5.76 | 5.81 | 5.58 | 5.70 | 5.70 | -1.21% | 187,166 |
| Jan 7, 2025 | 5.88 | 5.97 | 5.70 | 5.77 | 5.77 | -1.87% | 188,840 |
| Jan 6, 2025 | 6.07 | 6.13 | 5.87 | 5.88 | 5.88 | -3.29% | 211,735 |
| Jan 3, 2025 | 6.03 | 6.14 | 5.90 | 6.08 | 6.08 | 1.50% | 142,571 |
| Jan 2, 2025 | 6.12 | 6.20 | 5.92 | 5.99 | 5.99 | -1.80% | 158,798 |
| Dec 31, 2024 | 6.17 | 6.21 | 5.93 | 6.10 | 6.10 | -0.97% | 227,570 |
| Dec 30, 2024 | 6.20 | 6.27 | 6.13 | 6.16 | 6.16 | -3.30% | 190,272 |
| Dec 27, 2024 | 6.61 | 6.61 | 6.33 | 6.37 | 6.37 | -3.92% | 204,981 |
| Dec 26, 2024 | 6.68 | 6.80 | 6.60 | 6.63 | 6.63 | -1.34% | 108,500 |
| Dec 24, 2024 | 6.68 | 6.81 | 6.67 | 6.72 | 6.72 | -0.59% | 83,067 |
| Dec 23, 2024 | 7.20 | 7.20 | 6.69 | 6.76 | 6.76 | -4.38% | 345,346 |
| Dec 20, 2024 | 7.11 | 7.60 | 6.84 | 7.07 | 7.07 | -2.21% | 2,969,391 |
| Dec 19, 2024 | 6.79 | 7.34 | 6.79 | 7.23 | 7.23 | 7.11% | 454,864 |
| Dec 18, 2024 | 7.09 | 7.32 | 6.71 | 6.75 | 6.75 | -4.12% | 527,108 |
| Dec 17, 2024 | 6.48 | 7.22 | 6.37 | 7.04 | 7.04 | 8.64% | 619,216 |
| Dec 16, 2024 | 5.89 | 6.60 | 5.72 | 6.48 | 6.48 | 12.31% | 967,668 |
| Dec 13, 2024 | 5.64 | 5.79 | 5.64 | 5.77 | 5.77 | 1.58% | 122,678 |
| Dec 12, 2024 | 5.72 | 5.78 | 5.64 | 5.68 | 5.68 | -1.39% | 142,223 |
| Dec 11, 2024 | 5.67 | 5.87 | 5.65 | 5.76 | 5.76 | 1.95% | 171,781 |
| Dec 10, 2024 | 5.76 | 5.76 | 5.56 | 5.65 | 5.65 | -0.70% | 141,539 |
| Dec 9, 2024 | 5.37 | 5.80 | 5.37 | 5.69 | 5.69 | 4.98% | 230,949 |
| Dec 6, 2024 | 5.40 | 5.42 | 5.28 | 5.42 | 5.42 | 0.74% | 103,097 |
| Dec 5, 2024 | 5.43 | 5.49 | 5.33 | 5.38 | 5.38 | -1.47% | 175,349 |
| Dec 4, 2024 | 5.51 | 5.53 | 5.39 | 5.46 | 5.46 | -1.80% | 101,006 |
| Dec 3, 2024 | 5.70 | 5.70 | 5.54 | 5.56 | 5.56 | -2.11% | 105,782 |
| Dec 2, 2024 | 5.79 | 5.79 | 5.57 | 5.68 | 5.68 | -1.90% | 102,263 |
| Nov 29, 2024 | 5.83 | 5.88 | 5.73 | 5.79 | 5.79 | 0.87% | 89,082 |
| Nov 27, 2024 | 5.59 | 5.81 | 5.59 | 5.74 | 5.74 | 4.17% | 110,247 |
| Nov 26, 2024 | 5.40 | 5.53 | 5.29 | 5.51 | 5.51 | 2.04% | 147,984 |
| Nov 25, 2024 | 5.58 | 5.68 | 5.33 | 5.40 | 5.40 | -1.28% | 362,490 |
| Nov 22, 2024 | 5.23 | 5.48 | 5.10 | 5.47 | 5.47 | 5.19% | 104,109 |
| Nov 21, 2024 | 5.21 | 5.29 | 5.16 | 5.20 | 5.20 | 0.19% | 103,459 |
| Nov 20, 2024 | 5.18 | 5.20 | 5.10 | 5.19 | 5.19 | -0.19% | 111,082 |
| Nov 19, 2024 | 5.20 | 5.32 | 5.05 | 5.20 | 5.20 | -0.19% | 283,117 |
| Nov 18, 2024 | 5.46 | 5.49 | 5.14 | 5.21 | 5.21 | -4.93% | 175,192 |
| Nov 15, 2024 | 5.70 | 5.70 | 5.42 | 5.48 | 5.48 | -4.53% | 164,358 |
| Nov 14, 2024 | 5.75 | 5.81 | 5.65 | 5.74 | 5.59 | -0.86% | 191,726 |
| Nov 13, 2024 | 5.91 | 5.91 | 5.73 | 5.79 | 5.64 | -0.86% | 146,053 |
| Nov 12, 2024 | 5.99 | 5.99 | 5.72 | 5.84 | 5.68 | -2.01% | 196,117 |
| Nov 11, 2024 | 6.06 | 6.09 | 5.83 | 5.96 | 5.80 | -1.81% | 93,916 |
| Nov 8, 2024 | 6.01 | 6.10 | 5.95 | 6.07 | 5.91 | 1.68% | 85,564 |
| Nov 7, 2024 | 5.99 | 6.09 | 5.87 | 5.97 | 5.81 | -0.17% | 120,770 |
| Nov 6, 2024 | 6.13 | 6.14 | 5.90 | 5.98 | 5.82 | 2.75% | 198,315 |
| Nov 5, 2024 | 5.65 | 5.83 | 5.65 | 5.82 | 5.67 | 3.01% | 101,874 |
| Nov 4, 2024 | 5.55 | 5.72 | 5.55 | 5.65 | 5.50 | 1.25% | 84,542 |
| Nov 1, 2024 | 5.43 | 5.62 | 5.36 | 5.58 | 5.43 | 4.30% | 112,960 |
| Oct 31, 2024 | 5.49 | 5.52 | 5.35 | 5.35 | 5.21 | -2.55% | 81,167 |
| Oct 30, 2024 | 5.47 | 5.74 | 5.47 | 5.49 | 5.34 | 0.92% | 136,128 |
| Oct 29, 2024 | 5.35 | 5.49 | 5.30 | 5.44 | 5.30 | 0.37% | 148,016 |
| Oct 28, 2024 | 5.49 | 5.49 | 5.35 | 5.42 | 5.28 | - | 134,267 |
| Oct 25, 2024 | 5.51 | 5.54 | 5.41 | 5.42 | 5.28 | -1.63% | 103,844 |
| Oct 24, 2024 | 5.60 | 5.70 | 5.42 | 5.51 | 5.36 | -1.96% | 125,212 |
| Oct 23, 2024 | 5.62 | 5.64 | 5.56 | 5.62 | 5.47 | -0.71% | 97,590 |
| Oct 22, 2024 | 5.68 | 5.68 | 5.57 | 5.66 | 5.51 | -1.05% | 57,387 |
| Oct 21, 2024 | 5.90 | 5.90 | 5.71 | 5.72 | 5.57 | -2.56% | 91,222 |
| Oct 18, 2024 | 5.98 | 5.98 | 5.85 | 5.87 | 5.71 | -1.01% | 61,518 |
| Oct 17, 2024 | 6.11 | 6.14 | 5.92 | 5.93 | 5.77 | -3.89% | 64,889 |
| Oct 16, 2024 | 5.99 | 6.17 | 5.99 | 6.17 | 6.01 | 3.35% | 62,540 |
| Oct 15, 2024 | 5.98 | 6.10 | 5.97 | 5.97 | 5.81 | - | 81,709 |
| Oct 14, 2024 | 6.01 | 6.08 | 5.94 | 5.97 | 5.81 | -1.32% | 39,757 |
| Oct 11, 2024 | 6.03 | 6.12 | 6.02 | 6.05 | 5.89 | - | 64,053 |
| Oct 10, 2024 | 5.86 | 6.17 | 5.86 | 6.05 | 5.89 | 2.02% | 78,337 |
| Oct 9, 2024 | 5.87 | 5.97 | 5.87 | 5.93 | 5.77 | 0.34% | 35,074 |
| Oct 8, 2024 | 5.97 | 5.97 | 5.85 | 5.91 | 5.75 | -0.51% | 70,923 |
| Oct 7, 2024 | 6.11 | 6.15 | 5.90 | 5.94 | 5.78 | -3.26% | 89,494 |
| Oct 4, 2024 | 6.05 | 6.18 | 6.01 | 6.14 | 5.98 | 2.33% | 42,254 |
| Oct 3, 2024 | 5.94 | 6.03 | 5.94 | 6.00 | 5.84 | -0.17% | 54,161 |
| Oct 2, 2024 | 5.94 | 6.12 | 5.90 | 6.01 | 5.85 | 0.17% | 55,334 |
| Oct 1, 2024 | 6.26 | 6.26 | 5.98 | 6.00 | 5.84 | -4.00% | 105,184 |
| Sep 30, 2024 | 6.17 | 6.30 | 6.16 | 6.25 | 6.08 | 0.32% | 50,246 |
| Sep 27, 2024 | 6.30 | 6.41 | 6.20 | 6.23 | 6.06 | - | 105,463 |
| Sep 26, 2024 | 6.43 | 6.43 | 6.20 | 6.23 | 6.06 | -0.64% | 80,055 |
| Sep 25, 2024 | 6.28 | 6.28 | 6.11 | 6.27 | 6.10 | - | 69,936 |
| Sep 24, 2024 | 6.20 | 6.38 | 6.17 | 6.27 | 6.10 | 1.79% | 72,017 |
| Sep 23, 2024 | 6.14 | 6.28 | 6.14 | 6.16 | 6.00 | 0.98% | 55,467 |
| Sep 20, 2024 | 6.16 | 6.25 | 6.10 | 6.10 | 5.94 | -2.56% | 258,744 |
| Sep 19, 2024 | 6.49 | 6.49 | 6.19 | 6.26 | 6.09 | -0.63% | 176,024 |
| Sep 18, 2024 | 6.35 | 6.52 | 6.26 | 6.30 | 6.13 | -0.79% | 235,798 |
| Sep 17, 2024 | 6.30 | 6.39 | 6.21 | 6.35 | 6.18 | 2.42% | 74,322 |
| Sep 16, 2024 | 6.19 | 6.29 | 6.10 | 6.20 | 6.04 | 0.32% | 109,025 |
| Sep 13, 2024 | 6.15 | 6.18 | 6.03 | 6.18 | 6.02 | 2.15% | 76,273 |
| Sep 12, 2024 | 6.05 | 6.13 | 5.96 | 6.05 | 5.89 | 1.51% | 75,583 |
| Sep 11, 2024 | 5.80 | 6.03 | 5.65 | 5.96 | 5.80 | 1.53% | 93,884 |
| Sep 10, 2024 | 5.55 | 5.89 | 5.55 | 5.87 | 5.71 | 6.53% | 101,820 |
| Sep 9, 2024 | 5.60 | 5.78 | 5.50 | 5.51 | 5.36 | -2.30% | 126,453 |
| Sep 6, 2024 | 5.66 | 5.84 | 5.55 | 5.64 | 5.49 | -0.88% | 90,135 |
| Sep 5, 2024 | 5.67 | 5.72 | 5.54 | 5.69 | 5.54 | 1.43% | 119,396 |
| Sep 4, 2024 | 5.70 | 5.80 | 5.56 | 5.61 | 5.46 | -2.43% | 75,576 |
| Sep 3, 2024 | 5.89 | 5.93 | 5.73 | 5.75 | 5.60 | -2.54% | 107,505 |
| Aug 30, 2024 | 5.96 | 6.01 | 5.81 | 5.90 | 5.74 | -1.17% | 77,758 |
| Aug 29, 2024 | 5.97 | 6.03 | 5.82 | 5.97 | 5.81 | 1.53% | 88,909 |
| Aug 28, 2024 | 5.95 | 6.02 | 5.88 | 5.88 | 5.72 | -2.16% | 74,761 |
| Aug 27, 2024 | 5.75 | 6.05 | 5.75 | 6.01 | 5.85 | 3.09% | 84,786 |