Skip to main content
logo
NexPoint Residential Trust, Inc. (NXRT)
NYSE: NXRT · Real-Time Price · USD
29.06
-0.56 (-1.89%)
May 29, 2026, 4:00 PM EDT - Market closed

NXRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202629.5029.8329.0129.0629.06-1.89%238,712
May 28, 202629.6330.1329.2829.6229.62-0.13%111,186
May 27, 202629.6129.9529.5029.6629.660.51%119,568
May 26, 202629.7630.0429.4629.5129.51-0.77%115,299
May 22, 202629.7229.8329.3229.7429.740.78%93,183
May 21, 202629.2329.5228.8029.5129.510.72%144,022
May 20, 202628.7229.3028.7229.3029.301.77%107,068
May 19, 202628.6329.0528.3428.7928.79-165,149
May 18, 202628.1628.8528.1628.7928.792.46%192,056
May 15, 202628.5128.5127.9228.1028.10-2.09%159,761
May 14, 202629.1629.3328.6228.7028.70-1.58%177,187
May 13, 202629.2729.5828.9129.1629.16-0.92%218,085
May 12, 202629.5929.7329.0329.4329.43-0.51%141,032
May 11, 202630.0530.2929.4429.5829.58-1.24%126,175
May 8, 202629.8430.3129.5529.9529.950.34%178,477
May 7, 202630.0130.4829.6929.8529.85-211,199
May 6, 202629.6530.0129.5229.8529.851.26%231,768
May 5, 202629.1629.6428.9829.4829.481.10%144,892
May 4, 202628.6329.4028.5729.1629.160.83%157,983
May 1, 202629.0529.1928.4928.9228.920.10%191,672
Apr 30, 202628.2428.9128.2428.8928.892.19%228,000
Apr 29, 202628.6329.2027.9828.2728.27-2.04%235,419
Apr 28, 202626.9428.8726.7428.8628.869.48%232,351
Apr 27, 202626.0126.5525.9626.3626.360.57%150,477
Apr 24, 202625.8726.4925.8126.2126.210.81%115,589
Apr 23, 202625.6526.1025.5626.0026.001.25%156,937
Apr 22, 202626.4226.6725.6425.6825.68-3.02%148,487
Apr 21, 202627.3927.3926.4026.4826.48-2.93%138,151
Apr 20, 202627.3727.5227.2627.2827.28-0.91%133,519
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%227,817
Apr 14, 202626.0026.7625.8526.6226.622.31%217,285
Apr 13, 202625.5326.0225.2426.0226.021.60%183,089
Apr 10, 202625.1425.6125.1125.6125.611.87%129,781
Apr 9, 202624.9025.3124.7925.1425.140.40%146,055
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%188,283
Mar 26, 202625.1325.6524.9825.1225.12-0.08%182,091
Mar 25, 202625.4125.6424.9525.1425.140.20%171,629
Mar 24, 202624.9125.4724.8325.0925.09-0.24%193,019
Mar 23, 202625.0425.7524.7525.1525.152.11%339,478
Mar 20, 202624.5924.6823.8524.6324.630.12%799,749
Mar 19, 202625.2325.3724.5724.6024.60-3.34%213,258