NexPoint Residential Trust, Inc. (NXRT)

NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	27.45	27.53	27.09	27.31	27.31	0.11%	96,942
Jul 9, 2026	27.57	27.74	27.24	27.28	27.28	-1.09%	105,252
Jul 8, 2026	28.75	28.75	27.55	27.58	27.58	-4.70%	142,493
Jul 7, 2026	28.76	29.47	28.76	28.94	28.94	1.65%	217,541
Jul 6, 2026	28.89	28.89	28.36	28.47	28.47	-0.87%	112,293
Jul 2, 2026	28.35	28.93	28.25	28.72	28.72	1.41%	237,302
Jul 1, 2026	27.82	28.70	27.82	28.32	28.32	1.43%	242,982
Jun 30, 2026	27.75	28.16	26.94	27.92	27.92	-1.38%	299,717
Jun 29, 2026	28.54	28.66	28.26	28.31	28.31	-1.12%	301,483
Jun 26, 2026	27.51	28.64	27.51	28.63	28.63	4.83%	813,958
Jun 25, 2026	27.52	28.08	27.28	27.31	27.31	-1.51%	146,276
Jun 24, 2026	27.16	27.76	27.13	27.73	27.73	1.65%	169,330
Jun 23, 2026	27.22	27.34	26.94	27.28	27.28	0.92%	285,329
Jun 22, 2026	26.90	27.31	26.62	27.03	27.03	0.22%	235,207
Jun 18, 2026	26.83	27.00	26.17	26.97	26.97	1.31%	1,477,512
Jun 17, 2026	27.36	27.40	26.29	26.62	26.62	-3.24%	271,323
Jun 16, 2026	27.39	27.88	27.27	27.51	27.51	0.33%	192,379
Jun 15, 2026	28.29	28.30	27.21	27.42	27.42	-2.73%	306,848
Jun 12, 2026	28.51	28.88	28.30	28.72	28.19	1.56%	216,231
Jun 11, 2026	28.70	28.79	28.22	28.28	27.76	-0.98%	173,326
Jun 10, 2026	29.27	29.34	28.52	28.56	28.03	-1.72%	240,252
Jun 9, 2026	29.02	29.27	28.57	29.06	28.52	0.83%	168,298
Jun 8, 2026	29.26	29.26	28.67	28.82	28.29	-0.65%	120,163
Jun 5, 2026	28.61	29.26	28.27	29.01	28.47	0.62%	206,204
Jun 4, 2026	29.00	29.27	28.44	28.83	28.30	0.80%	196,672
Jun 3, 2026	28.50	28.86	28.44	28.60	28.07	0.14%	208,943
Jun 2, 2026	28.59	28.79	28.48	28.56	28.03	-0.76%	143,866
Jun 1, 2026	28.83	29.06	28.62	28.78	28.25	-0.96%	223,982
May 29, 2026	29.50	29.83	29.01	29.06	28.52	-1.89%	240,909
May 28, 2026	29.63	30.13	29.28	29.62	29.07	-0.13%	111,240
May 27, 2026	29.61	29.95	29.50	29.66	29.11	0.51%	121,474
May 26, 2026	29.76	30.04	29.46	29.51	28.97	-0.77%	119,265
May 22, 2026	29.72	29.83	29.32	29.74	29.19	0.78%	93,183
May 21, 2026	29.23	29.52	28.80	29.51	28.97	0.72%	153,208
May 20, 2026	28.72	29.30	28.72	29.30	28.76	1.77%	119,096
May 19, 2026	28.63	29.05	28.34	28.79	28.26	-	169,399
May 18, 2026	28.16	28.85	28.16	28.79	28.26	2.46%	223,821
May 15, 2026	28.51	28.51	27.92	28.10	27.58	-2.09%	159,761
May 14, 2026	29.16	29.33	28.62	28.70	28.17	-1.58%	177,187
May 13, 2026	29.27	29.58	28.91	29.16	28.62	-0.92%	218,085
May 12, 2026	29.59	29.73	29.03	29.43	28.89	-0.51%	141,032
May 11, 2026	30.05	30.29	29.44	29.58	29.03	-1.24%	126,175
May 8, 2026	29.84	30.31	29.55	29.95	29.40	0.34%	178,477
May 7, 2026	30.01	30.48	29.69	29.85	29.30	-	211,199
May 6, 2026	29.65	30.01	29.52	29.85	29.30	1.26%	231,768
May 5, 2026	29.16	29.64	28.98	29.48	28.94	1.10%	144,892
May 4, 2026	28.63	29.40	28.57	29.16	28.62	0.83%	157,983
May 1, 2026	29.05	29.19	28.49	28.92	28.39	0.10%	191,672
Apr 30, 2026	28.24	28.91	28.24	28.89	28.36	2.19%	228,000
Apr 29, 2026	28.63	29.20	27.98	28.27	27.75	-2.04%	235,419

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.