NexPoint Residential Trust, Inc. (NXRT)

NYSE: NXRT · Real-Time Price · USD

15.42

-0.37 (-2.34%)

At close: Nov 11, 2026, 4:00 PM EST

15.42

0.00 (0.01%)

After-hours: Nov 11, 2026, 7:30 PM EST

NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	15.76	15.76	15.32	15.42	15.42	-2.34%	568,139
Nov 10, 2026	15.82	16.10	15.46	15.79	15.79	0.25%	586,632
Nov 9, 2026	16.21	16.59	15.72	15.75	15.75	-3.14%	679,883
Nov 6, 2026	16.48	16.76	16.06	16.26	16.26	-4.18%	564,313
Nov 5, 2026	17.70	17.90	16.65	16.97	16.97	-3.19%	403,214
Nov 4, 2026	16.94	17.88	16.92	17.53	17.53	6.37%	630,901
Nov 3, 2026	16.33	17.50	16.23	16.48	16.48	-8.65%	1,645,088
Nov 2, 2026	18.25	18.36	17.75	18.04	18.04	0.06%	371,103
Oct 30, 2026	18.58	18.65	17.98	18.03	18.03	-1.58%	229,236
Oct 29, 2026	18.16	18.35	17.75	18.32	18.32	2.75%	421,146
Oct 28, 2026	18.67	18.67	17.62	17.83	17.83	-2.94%	475,535
Oct 27, 2026	18.68	18.71	18.25	18.37	18.37	-1.66%	418,125
Oct 26, 2026	18.68	18.96	18.53	18.68	18.68	-0.43%	280,654
Oct 23, 2026	19.06	19.11	18.59	18.76	18.76	-1.73%	312,680
Oct 22, 2026	18.13	19.15	18.10	19.09	19.09	5.53%	431,780
Oct 21, 2026	18.59	18.74	18.07	18.09	18.09	-2.22%	274,545
Oct 20, 2026	18.08	18.61	17.96	18.50	18.50	3.12%	327,544
Oct 19, 2026	18.29	18.37	17.67	17.94	17.94	-2.34%	415,885
Oct 16, 2026	18.68	18.79	18.28	18.37	18.37	-1.08%	316,983
Oct 15, 2026	18.63	18.86	18.30	18.57	18.57	1.53%	499,222
Oct 14, 2026	19.14	19.24	18.22	18.29	18.29	-5.09%	413,251
Oct 13, 2026	19.69	19.69	19.03	19.27	19.27	-0.87%	536,018
Oct 12, 2026	19.29	19.44	18.86	19.44	19.44	0.47%	351,280
Oct 9, 2026	19.68	19.70	19.31	19.35	19.35	-1.58%	357,301
Oct 8, 2026	19.40	19.79	19.36	19.66	19.66	0.82%	576,611
Oct 7, 2026	20.18	20.18	19.06	19.50	19.50	-3.37%	921,538
Oct 6, 2026	18.89	20.22	18.66	20.18	20.18	8.44%	956,902
Oct 5, 2026	18.59	18.76	18.14	18.61	18.61	-0.32%	780,191
Oct 2, 2026	19.08	19.12	18.62	18.67	18.67	-1.01%	666,366
Oct 1, 2026	19.48	19.67	18.52	18.86	18.86	-3.33%	1,151,481
Sep 30, 2026	19.28	19.77	18.76	19.51	19.51	1.25%	864,277
Sep 29, 2026	19.84	19.95	19.09	19.27	19.27	-2.87%	909,215
Sep 28, 2026	19.79	20.02	19.41	19.84	19.84	1.02%	1,184,333
Sep 25, 2026	20.20	20.46	19.62	19.64	19.64	-2.68%	1,179,714
Sep 24, 2026	20.67	20.84	19.86	20.18	20.18	-2.70%	901,891
Sep 23, 2026	21.62	21.62	20.69	20.74	20.74	-4.51%	456,248
Sep 22, 2026	21.50	21.85	21.32	21.72	21.72	1.64%	557,807
Sep 21, 2026	21.10	21.57	20.98	21.37	21.37	1.57%	738,169
Sep 18, 2026	21.10	21.27	20.66	21.04	21.04	-1.17%	4,103,008
Sep 17, 2026	21.47	21.59	21.24	21.29	21.29	-0.23%	471,025
Sep 16, 2026	22.14	22.31	21.21	21.34	21.34	-3.18%	586,308
Sep 15, 2026	22.47	22.47	22.01	22.04	22.04	-1.34%	575,152
Sep 14, 2026	22.86	22.96	22.27	22.87	22.34	0.35%	625,189
Sep 11, 2026	22.91	22.93	22.29	22.79	22.26	0.84%	548,433
Sep 10, 2026	22.93	23.17	22.25	22.60	22.08	-1.14%	656,294
Sep 9, 2026	23.25	23.25	22.13	22.86	22.33	-1.85%	758,598
Sep 8, 2026	23.53	23.57	23.13	23.29	22.75	-2.06%	871,262
Sep 4, 2026	23.53	24.05	23.53	23.78	23.23	0.34%	323,595
Sep 3, 2026	24.40	24.40	23.67	23.70	23.15	-1.66%	493,557
Sep 2, 2026	23.54	24.48	23.28	24.10	23.54	3.04%	905,569