Skip to main content
logo
NexPoint Residential Trust, Inc. (NXRT)
NYSE: NXRT · Real-Time Price · USD
27.40
-0.61 (-2.18%)
Mar 6, 2026, 4:00 PM EST - Market closed

NXRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.7827.8427.1627.4027.40-2.18%242,662
Mar 5, 202627.6228.3627.4528.0128.010.50%194,610
Mar 4, 202627.3427.8726.9827.8727.872.01%187,256
Mar 3, 202627.8127.8126.8027.3227.32-3.22%282,730
Mar 2, 202627.9128.5927.8728.2328.230.14%214,641
Feb 27, 202628.1428.5327.8028.1928.19-1.91%529,436
Feb 26, 202629.2129.2928.4228.7428.74-1.10%300,492
Feb 25, 202628.8429.1528.7029.0629.060.52%299,302
Feb 24, 202629.6030.4428.6328.9128.91-2.63%366,523
Feb 23, 202629.7530.3329.6129.6929.69-0.13%194,944
Feb 20, 202630.0930.0929.6029.7329.73-1.00%137,829
Feb 19, 202629.9030.0329.4630.0330.030.33%155,975
Feb 18, 202630.0730.2729.8229.9329.93-0.99%129,561
Feb 17, 202629.9530.2929.4630.2330.231.58%119,002
Feb 13, 202629.5729.9629.4529.7629.760.71%135,408
Feb 12, 202631.6631.7229.4629.5529.55-5.35%188,822
Feb 11, 202631.1631.9130.8831.2231.220.16%159,891
Feb 10, 202630.6831.2030.5031.1731.173.49%254,048
Feb 9, 202630.3930.5030.0730.1230.12-0.95%143,485
Feb 6, 202630.3830.8930.2230.4130.410.40%180,091
Feb 5, 202630.4730.6930.0030.2930.29-0.66%206,718
Feb 4, 202630.1430.7530.1430.4930.492.08%219,004
Feb 3, 202630.2330.7829.6529.8729.87-1.87%191,024
Feb 2, 202630.3730.5330.0730.4430.440.73%166,530
Jan 30, 202629.7630.2829.6030.2230.220.83%212,508
Jan 29, 202629.7130.1129.7129.9729.971.32%149,795
Jan 28, 202630.3730.4929.4729.5829.58-2.21%131,877
Jan 27, 202630.1330.4229.9730.2530.250.13%127,651
Jan 26, 202630.5530.5729.9130.2130.21-1.05%188,726
Jan 23, 202630.4030.6630.1130.5330.530.26%188,301
Jan 22, 202630.7931.1530.3630.4530.45-0.81%187,807
Jan 21, 202630.2930.9030.2630.7030.701.76%161,891
Jan 20, 202631.1331.1330.1330.1730.17-4.59%248,961
Jan 16, 202631.3831.7131.1331.6231.620.29%204,243
Jan 15, 202631.3831.9431.2631.5331.531.51%154,832
Jan 14, 202630.6931.0930.6231.0631.061.44%228,728
Jan 13, 202630.6430.9730.1430.6230.62-0.16%140,262
Jan 12, 202630.6530.9730.5330.6730.67-0.03%137,667
Jan 9, 202630.5830.9330.4730.6830.680.03%195,449
Jan 8, 202630.0030.9430.0030.6730.671.35%161,107
Jan 7, 202630.4730.9129.9530.2630.26-0.43%307,674
Jan 6, 202629.4030.5529.3930.3930.393.09%196,113
Jan 5, 202629.3729.8029.0529.4829.48-0.30%182,017
Jan 2, 202630.0830.0829.3529.5729.57-1.76%150,740
Dec 31, 202530.2030.2529.7030.1030.10-207,431
Dec 30, 202529.4630.3329.2330.1030.102.84%297,734
Dec 29, 202528.8529.4028.8529.2729.271.11%176,749
Dec 26, 202529.0429.2628.7128.9528.95-0.55%142,017
Dec 24, 202529.1529.2829.0029.1129.11-0.21%60,395
Dec 23, 202529.0529.6528.7729.1729.170.45%298,139