NYSE:NXRT | Historical Stock Price | NexPoint Residential Trust, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.28$16.97$28.02$46.27$76.39$126.132015-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.00$54.69987,100——
2019-12-30$42.38$51.51172,200——
2019-12-27$42.50$51.65103,600——
2019-12-26$42.65$51.8489,700——
2019-12-24$43.15$52.4438,100——
2019-12-23$42.99$52.25108,600——
2019-12-20$43.50$52.87305,900——
2019-12-19$43.67$53.08183,700——
2019-12-18$43.45$52.81196,600——
2019-12-17$43.72$53.14226,100——
2019-12-16$44.53$54.12146,100——
2019-12-13$45.55$54.98138,700——
2019-12-12$46.10$55.65151,600——
2019-12-11$47.37$57.18110,400——
2019-12-10$48.34$58.35137,000——
2019-12-09$48.53$58.58123,200——
2019-12-06$48.52$58.57163,200——
2019-12-05$48.26$58.25102,000——
2019-12-04$48.07$58.0292,000——
2019-12-03$48.09$58.05113,500——
2019-12-02$47.00$56.73120,400——
2019-11-29$47.85$57.7682,800——
2019-11-27$48.50$58.54146,600——
2019-11-26$48.87$58.99138,800——
2019-11-25$48.21$58.19126,600——
2019-11-22$47.96$57.89107,600——
2019-11-21$47.66$57.5384,000——
2019-11-20$47.91$57.83125,300——
2019-11-19$47.78$57.6790,700——
2019-11-18$48.09$58.0584,100——
2019-11-15$48.01$57.9588,200——
2019-11-14$47.57$57.42199,000——
2019-11-13$47.21$56.99141,200——
2019-11-12$46.40$56.01136,800——
2019-11-11$46.47$56.09136,500——
2019-11-08$45.98$55.50200,600——
2019-11-07$45.50$54.92281,500——
2019-11-06$47.19$56.96141,300——
2019-11-05$46.64$56.30205,100——
2019-11-04$46.96$56.68221,400——
2019-11-01$49.03$59.18112,900——
2019-10-31$48.77$58.87132,800——
2019-10-30$49.09$59.25162,100——
2019-10-29$47.40$57.21190,000——
2019-10-28$47.48$57.31164,400——
2019-10-25$47.40$57.2163,000——
2019-10-24$48.19$58.1774,400——
2019-10-23$48.12$58.08102,500——
2019-10-22$48.39$58.41103,300——
2019-10-21$49.47$59.71152,900——
2019-10-18$50.16$60.55188,000——
2019-10-17$49.84$60.16246,100——
2019-10-16$47.11$56.86349,800——
2019-10-15$49.55$59.8193,300——
2019-10-14$49.03$59.1867,000——
2019-10-11$48.44$58.4783,800——
2019-10-10$48.71$58.80122,000——
2019-10-09$48.28$58.28135,600——
2019-10-08$47.71$57.5993,000——
2019-10-07$48.35$58.36208,100——
2019-10-04$48.12$58.08171,700——
2019-10-03$47.90$57.82280,300——
2019-10-02$47.11$56.8691,700——
2019-10-01$46.49$56.12118,400——
2019-09-30$46.76$56.4490,900——
2019-09-27$47.10$56.8561,200——
2019-09-26$47.76$57.65130,400——
2019-09-25$46.76$56.4480,800——
2019-09-24$46.54$56.1896,700——
2019-09-23$47.30$57.09105,500——
2019-09-20$47.56$57.41207,400——
2019-09-19$47.38$57.1971,400——
2019-09-18$46.97$56.7083,200——
2019-09-17$46.96$56.68106,200——
2019-09-16$46.63$56.29162,200——
2019-09-13$46.20$55.7781,300——
2019-09-12$46.28$55.86103,500——
2019-09-11$45.96$55.14136,400——
2019-09-10$45.47$54.5683,000——
2019-09-09$45.90$55.07112,200——
2019-09-06$46.25$55.49108,200——
2019-09-05$45.96$55.14130,400——
2019-09-04$47.23$56.67233,200——
2019-09-03$46.50$55.79126,000——
2019-08-30$46.40$55.6765,400——
2019-08-29$46.15$55.3759,200——
2019-08-28$46.02$55.2285,900——
2019-08-27$45.83$54.99127,900——
2019-08-26$45.90$55.0767,000——
2019-08-23$45.47$54.5673,900——
2019-08-22$46.49$55.7873,800——
2019-08-21$46.53$55.8368,400——
2019-08-20$46.24$55.4876,400——
2019-08-19$46.27$55.5286,600——
2019-08-16$44.84$53.80174,200——
2019-08-15$44.02$52.82180,400——
2019-08-14$44.47$53.3698,600——
2019-08-13$45.87$55.0475,900——
2019-08-12$46.42$55.7068,600——
2019-08-09$46.23$55.4767,700——
2019-08-08$46.09$55.30118,900——
2019-08-07$45.00$53.9987,600——
2019-08-06$44.05$52.8580,700——
2019-08-05$43.30$51.9550,900——
2019-08-02$44.10$52.91101,000——
2019-08-01$43.88$52.65105,800——
2019-07-31$43.16$51.78118,200——
2019-07-30$41.50$49.79141,400——
2019-07-29$42.74$51.2864,000——
2019-07-26$42.51$51.0065,500——
2019-07-25$42.06$50.4760,600——
2019-07-24$41.62$49.9481,400——
2019-07-23$41.19$49.4267,300——
2019-07-22$40.89$49.0653,000——
2019-07-19$41.10$49.3158,300——
2019-07-18$41.97$50.3666,700——
2019-07-17$42.23$50.6746,500——
2019-07-16$42.37$50.8483,100——
2019-07-15$42.48$50.9757,500——
2019-07-12$42.32$50.7859,200——
2019-07-11$42.35$50.8151,100——
2019-07-10$43.20$51.8370,600——
2019-07-09$43.30$51.9566,400——
2019-07-08$43.11$51.7267,500——
2019-07-05$42.88$51.4553,300——
2019-07-03$43.11$51.7247,400——
2019-07-02$42.56$51.06163,600——
2019-07-01$41.11$49.33113,300——
2019-06-28$41.40$49.67795,300——
2019-06-27$39.80$47.7587,900——
2019-06-26$39.90$47.87144,300——
2019-06-25$40.58$48.69111,800——
2019-06-24$40.38$48.4571,500——
2019-06-21$40.99$49.18124,700——
2019-06-20$40.87$49.04103,500——
2019-06-19$40.33$48.3965,600——
2019-06-18$40.14$48.1643,100——
2019-06-17$40.61$48.7369,100——
2019-06-14$40.44$48.5254,400——
2019-06-13$40.18$48.2151,800——
2019-06-12$40.12$47.8149,800——
2019-06-11$40.24$47.9587,000——
2019-06-10$40.20$47.9046,600——
2019-06-07$40.44$48.1933,900——
2019-06-06$40.22$47.9336,200——
2019-06-05$40.26$47.9768,000——
2019-06-04$39.91$47.5659,000——
2019-06-03$40.23$47.9467,200——
2019-05-31$40.08$47.7694,000——
2019-05-30$39.99$47.6549,100——
2019-05-29$39.95$47.6090,500——
2019-05-28$39.95$47.60118,600——
2019-05-24$40.12$47.8156,900——
2019-05-23$40.10$47.7852,300——
2019-05-22$40.07$47.7548,200——
2019-05-21$40.20$47.9070,600——
2019-05-20$39.76$47.3837,200——
2019-05-17$40.00$47.6653,200——
2019-05-16$39.93$47.5846,800——
2019-05-15$40.36$48.0950,000——
2019-05-14$41.03$48.8976,200——
2019-05-13$41.07$48.9478,800——
2019-05-10$41.31$49.23101,100——
2019-05-09$41.35$49.27150,300——
2019-05-08$39.97$47.63166,100——
2019-05-07$38.06$45.3544,700——
2019-05-06$39.11$46.6067,000——
2019-05-03$38.93$46.3994,300——
2019-05-02$37.52$44.7157,000——
2019-05-01$38.14$45.45113,300——
2019-04-30$37.49$44.6770,300——
2019-04-29$36.77$43.82133,100——
2019-04-26$37.99$45.27106,400——
2019-04-25$37.30$44.4572,000——
2019-04-24$37.41$44.58114,700——
2019-04-23$36.28$43.23189,400——
2019-04-22$35.12$41.8583,300——
2019-04-18$35.85$42.7265,100——
2019-04-17$35.81$42.67149,500——
2019-04-16$35.27$42.0391,400——
2019-04-15$36.65$43.6745,100——
2019-04-12$37.21$44.34102,900——
2019-04-11$37.49$44.6775,800——
2019-04-10$38.22$45.5488,100——
2019-04-09$37.48$44.6674,900——
2019-04-08$36.90$43.9752,100——
2019-04-05$36.90$43.9747,800——
2019-04-04$36.78$43.8347,000——
2019-04-03$37.59$44.7952,800——
2019-04-02$37.72$44.9557,800——
2019-04-01$38.00$45.28186,300——
2019-03-29$38.34$45.69132,900——
2019-03-28$38.49$45.8768,400——
2019-03-27$37.89$45.1590,300——
2019-03-26$38.55$45.9479,600——
2019-03-25$38.41$45.77310,900——
2019-03-22$37.58$44.78160,800——
2019-03-21$37.02$44.1185,700——
2019-03-20$35.84$42.71102,900——
2019-03-19$35.58$42.4061,500——
2019-03-18$35.52$42.3341,300——
2019-03-15$35.52$42.33129,300——
2019-03-14$35.42$42.2144,900——
2019-03-13$35.87$42.4274,300——
2019-03-12$35.72$42.2436,500——
2019-03-11$35.66$42.1778,900——
2019-03-08$35.48$41.9590,200——
2019-03-07$34.53$40.83139,400——
2019-03-06$34.98$41.3664,100——
2019-03-05$35.69$42.2070,600——
2019-03-04$35.94$42.5062,500——
2019-03-01$36.52$43.18183,300——
2019-02-28$35.94$42.5072,300——
2019-02-27$35.92$42.4782,900——
2019-02-26$37.12$43.8953,800——
2019-02-25$37.46$44.3051,000——
2019-02-22$38.07$45.0278,200——
2019-02-21$37.50$44.3488,100——
2019-02-20$37.36$44.1899,400——
2019-02-19$37.91$44.8383,200——
2019-02-15$38.37$45.3776,600——
2019-02-14$38.23$45.2150,100——
2019-02-13$38.28$45.2759,800——
2019-02-12$37.95$44.8773,200——
2019-02-11$38.16$45.1263,400——
2019-02-08$37.76$44.6564,200——
2019-02-07$37.17$43.9596,000——
2019-02-06$37.32$44.1339,000——
2019-02-05$37.88$44.7986,800——
2019-02-04$37.56$44.4168,500——
2019-02-01$37.16$43.9496,800——
2019-01-31$37.41$44.24106,400——
2019-01-30$37.03$43.7948,900——
2019-01-29$36.89$43.6235,500——
2019-01-28$36.55$43.2255,700——
2019-01-25$35.80$42.3384,100——
2019-01-24$36.03$42.6041,800——
2019-01-23$36.03$42.6048,000——
2019-01-22$36.33$42.9688,900——
2019-01-18$36.66$43.3563,100——
2019-01-17$37.22$44.0181,000——
2019-01-16$36.96$43.7058,300——
2019-01-15$36.80$43.5247,600——
2019-01-14$36.52$43.1869,800——
2019-01-11$36.78$43.49112,300——
2019-01-10$37.23$44.0274,300——
2019-01-09$37.05$43.81136,700——
2019-01-08$37.16$43.94164,800——
2019-01-07$36.08$42.66134,600——
2019-01-04$35.52$42.00165,500——
2019-01-03$34.68$41.0194,500——
2019-01-02$33.90$40.09142,400——