Skip to main content
logo
NexPoint Residential Trust, Inc. (NXRT)
NYSE: NXRT · Real-Time Price · USD
29.95
+0.10 (0.34%)
At close: May 8, 2026, 4:00 PM EDT
29.94
-0.01 (-0.03%)
After-hours: May 8, 2026, 7:00 PM EDT

NXRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202629.8430.3129.5529.9529.950.34%172,340
May 7, 202630.0130.4829.6929.8529.85-205,794
May 6, 202629.6530.0129.5229.8529.851.26%229,703
May 5, 202629.1629.6428.9829.4829.481.10%144,889
May 4, 202628.6329.4028.5729.1629.160.83%146,933
May 1, 202629.0529.1928.4928.9228.920.10%184,476
Apr 30, 202628.2428.9128.2428.8928.892.19%226,285
Apr 29, 202628.6329.2027.9828.2728.27-2.04%217,243
Apr 28, 202626.9428.8726.7428.8628.869.48%232,249
Apr 27, 202626.0126.5525.9626.3626.360.57%150,383
Apr 24, 202625.8726.4925.8126.2126.210.81%98,133
Apr 23, 202625.6526.1025.5626.0026.001.25%156,937
Apr 22, 202626.4226.6725.6425.6825.68-3.02%148,343
Apr 21, 202627.3927.3926.4026.4826.48-2.93%118,308
Apr 20, 202627.3727.5227.2627.2827.28-0.91%133,255
Apr 17, 202626.8927.7226.8927.5327.533.54%170,976
Apr 16, 202626.5626.9026.3526.5926.59-0.15%245,207
Apr 15, 202626.4526.7026.3226.6326.630.04%227,570
Apr 14, 202626.0026.7625.8526.6226.622.31%217,285
Apr 13, 202625.5326.0225.2426.0226.021.60%183,088
Apr 10, 202625.1425.6125.1125.6125.611.87%129,781
Apr 9, 202624.9025.3124.7925.1425.140.40%145,848
Apr 8, 202625.1625.2224.8125.0425.042.00%201,116
Apr 7, 202624.1924.6624.1924.5524.551.07%145,750
Apr 6, 202624.2024.5424.0524.2924.29-0.12%311,555
Apr 2, 202624.4224.5423.7924.3224.32-1.22%522,462
Apr 1, 202624.8525.3424.6124.6224.62-1.52%234,877
Mar 31, 202625.1925.6124.6425.0025.000.52%247,660
Mar 30, 202624.7525.2424.6824.8724.871.10%179,039
Mar 27, 202624.9225.0424.5824.6024.60-2.07%178,825
Mar 26, 202625.1325.6524.9825.1225.12-0.08%182,091
Mar 25, 202625.4125.6424.9525.1425.140.20%154,382
Mar 24, 202624.9125.4724.8325.0925.09-0.24%191,362
Mar 23, 202625.0425.7524.7525.1525.152.11%339,478
Mar 20, 202624.5924.6823.8524.6324.630.12%788,812
Mar 19, 202625.2325.3724.5724.6024.60-3.34%211,041
Mar 18, 202625.6025.9525.2625.4525.45-2.15%355,128
Mar 17, 202626.2426.3025.7826.0126.01-0.15%168,594
Mar 16, 202626.0626.4325.9026.0526.051.24%161,336
Mar 13, 202626.0426.3225.4725.7325.73-2.43%207,491
Mar 12, 202626.2326.7026.1926.3725.840.19%222,170
Mar 11, 202626.6426.7626.0326.3225.79-1.83%198,397
Mar 10, 202626.8227.3326.4726.8126.27-0.22%159,634
Mar 9, 202627.1827.3826.0026.8726.33-1.93%224,126
Mar 6, 202627.7827.8427.1627.4026.85-2.18%242,662
Mar 5, 202627.6228.3627.4528.0127.450.50%195,402
Mar 4, 202627.3427.8726.9827.8727.312.01%187,256
Mar 3, 202627.8127.8126.8027.3226.77-3.22%284,226
Mar 2, 202627.9128.5927.8728.2327.660.14%218,860
Feb 27, 202628.1428.5327.8028.1927.62-1.91%536,757