Skip to main content
logo
NexPoint Residential Trust, Inc. (NXRT)
NYSE: NXRT · Real-Time Price · USD
18.86
-0.65 (-3.33%)
At close: Oct 1, 2026, 4:00 PM EDT
18.86
0.00 (0.00%)
After-hours: Oct 1, 2026, 5:34 PM EDT

NXRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202619.4819.6718.5218.8618.86-3.33%1,151,481
Sep 30, 202619.2819.7718.7619.5119.511.25%864,277
Sep 29, 202619.8419.9519.0919.2719.27-2.87%909,215
Sep 28, 202619.7920.0219.4119.8419.841.02%1,184,333
Sep 25, 202620.2020.4619.6219.6419.64-2.68%1,179,714
Sep 24, 202620.6720.8419.8620.1820.18-2.70%901,891
Sep 23, 202621.6221.6220.6920.7420.74-4.51%456,248
Sep 22, 202621.5021.8521.3221.7221.721.64%557,807
Sep 21, 202621.1021.5720.9821.3721.371.57%738,169
Sep 18, 202621.1021.2720.6621.0421.04-1.17%4,103,008
Sep 17, 202621.4721.5921.2421.2921.29-0.23%471,025
Sep 16, 202622.1422.3121.2121.3421.34-3.18%586,308
Sep 15, 202622.4722.4722.0122.0422.04-1.34%575,152
Sep 14, 202622.8622.9622.2722.8722.340.35%625,189
Sep 11, 202622.9122.9322.2922.7922.260.84%548,433
Sep 10, 202622.9323.1722.2522.6022.08-1.14%656,294
Sep 9, 202623.2523.2522.1322.8622.33-1.85%758,598
Sep 8, 202623.5323.5723.1323.2922.75-2.06%871,262
Sep 4, 202623.5324.0523.5323.7823.230.34%323,595
Sep 3, 202624.4024.4023.6723.7023.15-1.66%493,557
Sep 2, 202623.5424.4823.2824.1023.543.04%905,569
Sep 1, 202623.6123.9123.3723.3922.85-1.35%430,939
Aug 31, 202623.3723.8423.1023.7123.160.68%533,552
Aug 28, 202623.5823.8823.4823.5523.000.21%327,271
Aug 27, 202624.0024.3923.5023.5022.96-2.93%355,482
Aug 26, 202624.3524.4124.0624.2123.65-0.94%246,443
Aug 25, 202624.6624.6924.3524.4423.87-1.05%150,346
Aug 24, 202624.5425.0524.3624.7024.130.82%233,174
Aug 21, 202624.2724.5524.0524.5023.931.28%286,287
Aug 20, 202623.8424.4923.8024.1923.630.54%384,565
Aug 19, 202623.8824.1823.7524.0623.502.47%434,285
Aug 18, 202624.1724.1723.4723.4822.94-2.04%248,432
Aug 17, 202624.4324.4323.7323.9723.41-2.16%284,628
Aug 14, 202624.8225.0724.4924.5023.93-1.61%206,290
Aug 13, 202624.7225.2624.7224.9024.320.77%202,147
Aug 12, 202624.6524.8624.2824.7124.140.12%225,775
Aug 11, 202625.0025.4224.6624.6824.11-1.63%338,177
Aug 10, 202625.4025.6524.9725.0924.51-1.72%412,475
Aug 7, 202624.9025.7224.9025.5324.942.41%233,266
Aug 6, 202624.8325.0324.6324.9324.350.69%233,213
Aug 5, 202624.4425.0724.4024.7624.191.35%337,308
Aug 4, 202625.8926.3524.1224.4323.86-5.71%575,865
Aug 3, 202626.1326.5025.8925.9125.31-0.77%429,704
Jul 31, 202626.4326.5526.0026.1125.50-1.66%312,452
Jul 30, 202626.7727.1326.1526.5525.93-1.74%287,160
Jul 29, 202626.6427.2226.6427.0226.390.41%180,874
Jul 28, 202626.7727.3526.6026.9126.292.28%247,210
Jul 27, 202626.2926.7426.1226.3125.700.92%351,958
Jul 24, 202626.2126.3826.0326.0725.470.58%175,783
Jul 23, 202625.9526.3825.8425.9225.32-0.54%203,859