NYSE : NXRT
NexPoint Residential Trust, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 18.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 469.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NexPoint Residential Trust, Inc. (NXRT) closed at 18.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.58 | 18.65 | 17.98 | 18.03 | 229,236 | -1.58% |
| 2026-10-29 | 18.16 | 18.35 | 17.75 | 18.32 | 421,146 | +2.75% |
| 2026-10-28 | 18.67 | 18.67 | 17.62 | 17.83 | 475,535 | -2.94% |
| 2026-10-27 | 18.68 | 18.71 | 18.25 | 18.37 | 418,125 | -1.66% |
| 2026-10-26 | 18.68 | 18.96 | 18.53 | 18.68 | 280,654 | -0.43% |
| 2026-10-23 | 19.06 | 19.11 | 18.59 | 18.76 | 312,680 | -1.73% |
| 2026-10-22 | 18.13 | 19.145 | 18.1 | 19.09 | 431,780 | +5.53% |
| 2026-10-21 | 18.59 | 18.74 | 18.07 | 18.09 | 274,545 | -2.22% |
| 2026-10-20 | 18.08 | 18.61 | 17.955 | 18.5 | 327,544 | +3.12% |
| 2026-10-19 | 18.29 | 18.37 | 17.67 | 17.94 | 415,885 | -2.34% |
| 2026-10-16 | 18.68 | 18.79 | 18.28 | 18.37 | 316,983 | -1.08% |
| 2026-10-15 | 18.63 | 18.86 | 18.295 | 18.57 | 499,222 | +1.53% |
| 2026-10-14 | 19.14 | 19.24 | 18.22 | 18.29 | 413,251 | -5.09% |
| 2026-10-13 | 19.69 | 19.69 | 19.03 | 19.27 | 536,018 | -0.87% |
| 2026-10-12 | 19.29 | 19.44 | 18.86 | 19.44 | 351,280 | +0.47% |
| 2026-10-09 | 19.68 | 19.7 | 19.31 | 19.35 | 357,301 | -1.58% |
| 2026-10-08 | 19.4 | 19.79 | 19.36 | 19.66 | 576,611 | +0.82% |
| 2026-10-07 | 20.18 | 20.18 | 19.06 | 19.5 | 921,538 | -3.37% |
| 2026-10-06 | 18.89 | 20.22 | 18.66 | 20.18 | 956,902 | +8.44% |
| 2026-10-05 | 18.59 | 18.76 | 18.135 | 18.61 | 780,191 | -0.32% |
| 2026-10-02 | 19.08 | 19.12 | 18.62 | 18.67 | 666,366 | -1.01% |
| 2026-10-01 | 19.48 | 19.67 | 18.52 | 18.86 | 1,151,481 | -3.33% |
| 2026-09-30 | 19.28 | 19.77 | 18.76 | 19.51 | 864,277 | +1.25% |
| 2026-09-29 | 19.84 | 19.945 | 19.09 | 19.27 | 909,215 | -2.87% |
| 2026-09-28 | 19.79 | 20.02 | 19.41 | 19.84 | 1,184,333 | +1.02% |
| 2026-09-25 | 20.2 | 20.46 | 19.62 | 19.64 | 1,179,714 | -2.68% |
| 2026-09-24 | 20.67 | 20.84 | 19.86 | 20.18 | 901,891 | -2.70% |
| 2026-09-23 | 21.62 | 21.62 | 20.685 | 20.74 | 456,248 | -4.51% |
| 2026-09-22 | 21.5 | 21.85 | 21.32 | 21.72 | 557,807 | +1.64% |
| 2026-09-21 | 21.1 | 21.565 | 20.975 | 21.37 | 738,169 | +1.57% |
| 2026-09-18 | 21.1 | 21.265 | 20.66 | 21.04 | 4,103,008 | -1.17% |
| 2026-09-17 | 21.47 | 21.59 | 21.235 | 21.29 | 471,025 | -0.23% |
| 2026-09-16 | 22.14 | 22.31 | 21.21 | 21.34 | 586,308 | -3.18% |
| 2026-09-15 | 22.47 | 22.47 | 22.005 | 22.04 | 575,152 | -1.34% |
| 2026-09-14 | 22.86 | 22.96 | 22.27 | 22.87 | 625,189 | +0.35% |
| 2026-09-11 | 22.91 | 22.93 | 22.29 | 22.79 | 548,433 | +0.84% |
| 2026-09-10 | 22.93 | 23.17 | 22.247 | 22.6 | 656,294 | -1.14% |
| 2026-09-09 | 23.25 | 23.25 | 22.13 | 22.86 | 758,598 | -1.85% |
| 2026-09-08 | 23.53 | 23.565 | 23.125 | 23.29 | 871,262 | -2.06% |
| 2026-09-04 | 23.53 | 24.05 | 23.53 | 23.78 | 323,595 | +0.34% |
| 2026-09-03 | 24.4 | 24.4 | 23.67 | 23.7 | 493,557 | -1.66% |
| 2026-09-02 | 23.54 | 24.48 | 23.28 | 24.1 | 905,569 | +3.04% |
| 2026-09-01 | 23.61 | 23.91 | 23.37 | 23.39 | 430,939 | -1.35% |
| 2026-08-31 | 23.37 | 23.84 | 23.1 | 23.71 | 533,552 | +0.68% |
| 2026-08-28 | 23.58 | 23.88 | 23.48 | 23.55 | 327,271 | +0.21% |
| 2026-08-27 | 24 | 24.385 | 23.5 | 23.5 | 355,482 | -2.93% |
| 2026-08-26 | 24.35 | 24.41 | 24.055 | 24.21 | 246,443 | -0.94% |
| 2026-08-25 | 24.66 | 24.69 | 24.348 | 24.44 | 150,346 | -1.05% |
| 2026-08-24 | 24.54 | 25.05 | 24.36 | 24.7 | 233,174 | +0.82% |
| 2026-08-21 | 24.27 | 24.55 | 24.05 | 24.5 | 286,287 | +1.28% |
| 2026-08-20 | 23.84 | 24.49 | 23.8 | 24.19 | 384,565 | +0.54% |
| 2026-08-19 | 23.88 | 24.18 | 23.745 | 24.06 | 434,285 | +2.47% |
| 2026-08-18 | 24.17 | 24.17 | 23.47 | 23.48 | 248,432 | -2.04% |
| 2026-08-17 | 24.43 | 24.43 | 23.73 | 23.97 | 284,628 | -2.16% |
| 2026-08-14 | 24.82 | 25.065 | 24.49 | 24.5 | 206,290 | -1.61% |
| 2026-08-13 | 24.72 | 25.26 | 24.72 | 24.9 | 202,147 | +0.77% |
| 2026-08-12 | 24.65 | 24.86 | 24.28 | 24.71 | 225,775 | +0.12% |
| 2026-08-11 | 25 | 25.421 | 24.66 | 24.68 | 338,177 | -1.63% |
| 2026-08-10 | 25.4 | 25.653 | 24.97 | 25.09 | 412,475 | -1.72% |
| 2026-08-07 | 24.9 | 25.72 | 24.9 | 25.53 | 233,266 | +2.41% |
| 2026-08-06 | 24.83 | 25.03 | 24.63 | 24.93 | 233,213 | +0.69% |
| 2026-08-05 | 24.44 | 25.07 | 24.395 | 24.76 | 337,308 | +1.35% |
| 2026-08-04 | 25.89 | 26.349 | 24.12 | 24.43 | 575,865 | -5.71% |
| 2026-08-03 | 26.13 | 26.5 | 25.89 | 25.91 | 429,704 | -0.77% |
| 2026-07-31 | 26.43 | 26.55 | 26 | 26.11 | 312,452 | -1.66% |
| 2026-07-30 | 26.77 | 27.13 | 26.15 | 26.55 | 287,160 | -1.74% |
| 2026-07-29 | 26.64 | 27.215 | 26.64 | 27.02 | 180,874 | +0.41% |
| 2026-07-28 | 26.77 | 27.35 | 26.6 | 26.91 | 247,210 | +2.28% |
| 2026-07-27 | 26.29 | 26.735 | 26.12 | 26.31 | 351,958 | +0.92% |
| 2026-07-24 | 26.21 | 26.38 | 26.025 | 26.07 | 175,783 | +0.58% |
| 2026-07-23 | 25.95 | 26.38 | 25.84 | 25.92 | 203,859 | -0.54% |
| 2026-07-22 | 26.11 | 26.29 | 25.965 | 26.06 | 151,448 | -0.31% |
| 2026-07-21 | 26.09 | 26.27 | 25.95 | 26.14 | 226,259 | +0.31% |
| 2026-07-20 | 26.5 | 26.53 | 26.05 | 26.06 | 191,886 | -1.99% |
| 2026-07-17 | 27.46 | 27.9 | 26.48 | 26.59 | 219,160 | -3.34% |
| 2026-07-16 | 26.88 | 27.9 | 26.88 | 27.51 | 205,461 | +2.38% |
| 2026-07-15 | 27.38 | 27.68 | 26.87 | 26.87 | 150,930 | -0.96% |
| 2026-07-14 | 27.71 | 27.909 | 27.13 | 27.13 | 257,076 | -2.23% |
| 2026-07-13 | 27.49 | 27.89 | 27.22 | 27.75 | 191,520 | +1.61% |
| 2026-07-10 | 27.45 | 27.53 | 27.09 | 27.31 | 96,942 | +0.11% |
| 2026-07-09 | 27.57 | 27.735 | 27.24 | 27.28 | 105,252 | -1.09% |
| 2026-07-08 | 28.75 | 28.75 | 27.55 | 27.58 | 143,350 | -4.70% |
| 2026-07-07 | 28.76 | 29.47 | 28.76 | 28.94 | 217,641 | +1.65% |
| 2026-07-06 | 28.89 | 28.89 | 28.36 | 28.47 | 112,294 | -0.87% |
| 2026-07-02 | 28.35 | 28.93 | 28.25 | 28.72 | 237,302 | +1.41% |
| 2026-07-01 | 27.82 | 28.7 | 27.82 | 28.32 | 242,988 | +1.43% |
| 2026-06-30 | 27.75 | 28.16 | 26.94 | 27.92 | 299,717 | -1.38% |
| 2026-06-29 | 28.54 | 28.655 | 28.255 | 28.31 | 303,319 | -1.12% |
| 2026-06-26 | 27.51 | 28.64 | 27.51 | 28.63 | 887,286 | +4.83% |
| 2026-06-25 | 27.52 | 28.08 | 27.275 | 27.31 | 152,108 | -1.51% |
| 2026-06-24 | 27.155 | 27.76 | 27.13 | 27.73 | 183,971 | +1.65% |
| 2026-06-23 | 27.22 | 27.34 | 26.94 | 27.28 | 383,868 | +0.92% |
| 2026-06-22 | 26.9 | 27.305 | 26.62 | 27.03 | 235,515 | +0.22% |
| 2026-06-18 | 26.83 | 27 | 26.17 | 26.97 | 1,530,115 | +1.31% |
| 2026-06-17 | 27.36 | 27.4 | 26.285 | 26.62 | 294,803 | -3.24% |
| 2026-06-16 | 27.39 | 27.88 | 27.27 | 27.51 | 192,995 | +0.33% |
| 2026-06-15 | 28.29 | 28.3 | 27.21 | 27.42 | 306,849 | -2.73% |
| 2026-06-12 | 28.51 | 28.88 | 28.3 | 28.72 | 216,231 | +1.56% |
| 2026-06-11 | 28.7 | 28.79 | 28.215 | 28.28 | 173,326 | -0.98% |
| 2026-06-10 | 29.27 | 29.34 | 28.52 | 28.56 | 240,252 | -1.72% |
| 2026-06-09 | 29.02 | 29.27 | 28.57 | 29.06 | 168,298 | +0.83% |
| 2026-06-08 | 29.26 | 29.26 | 28.665 | 28.82 | 120,163 | -0.65% |
| 2026-06-05 | 28.61 | 29.26 | 28.27 | 29.01 | 206,204 | +0.62% |
| 2026-06-04 | 29 | 29.274 | 28.435 | 28.83 | 196,672 | +0.80% |
| 2026-06-03 | 28.5 | 28.86 | 28.435 | 28.6 | 208,943 | +0.14% |
| 2026-06-02 | 28.59 | 28.79 | 28.48 | 28.56 | 143,866 | -0.76% |
| 2026-06-01 | 28.83 | 29.06 | 28.62 | 28.78 | 223,982 | -0.96% |
| 2026-05-29 | 29.5 | 29.83 | 29.01 | 29.06 | 240,909 | -1.89% |
| 2026-05-28 | 29.63 | 30.13 | 29.28 | 29.62 | 111,240 | -0.13% |
| 2026-05-27 | 29.61 | 29.95 | 29.5 | 29.66 | 121,474 | +0.51% |
| 2026-05-26 | 29.76 | 30.035 | 29.46 | 29.51 | 119,265 | -0.77% |
| 2026-05-22 | 29.72 | 29.83 | 29.32 | 29.74 | 93,183 | +0.78% |
| 2026-05-21 | 29.23 | 29.515 | 28.8 | 29.51 | 153,208 | +0.72% |
| 2026-05-20 | 28.72 | 29.3 | 28.72 | 29.3 | 119,096 | +1.77% |
| 2026-05-19 | 28.63 | 29.05 | 28.34 | 28.79 | 169,399 | +0.00% |
| 2026-05-18 | 28.16 | 28.85 | 28.16 | 28.79 | 223,821 | +2.46% |
| 2026-05-15 | 28.51 | 28.51 | 27.92 | 28.1 | 159,761 | -2.09% |
| 2026-05-14 | 29.16 | 29.325 | 28.62 | 28.7 | 177,187 | -1.58% |
| 2026-05-13 | 29.27 | 29.58 | 28.91 | 29.16 | 218,085 | -0.92% |
| 2026-05-12 | 29.59 | 29.73 | 29.03 | 29.43 | 141,032 | -0.51% |