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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.31$53.22121,800——
2020-12-30$40.72$51.22108,200——
2020-12-29$40.75$51.25165,800——
2020-12-28$40.67$51.15168,600——
2020-12-24$40.63$51.1095,300——
2020-12-23$40.56$51.01230,100——
2020-12-22$41.12$51.72100,000——
2020-12-21$41.54$52.25131,400——
2020-12-18$41.95$52.76470,200——
2020-12-17$43.53$54.7588,200——
2020-12-16$43.76$55.04116,200——
2020-12-15$44.02$55.37114,800——
2020-12-14$43.13$54.25158,500——
2020-12-11$42.73$53.3267,500——
2020-12-10$42.81$53.4259,800——
2020-12-09$43.68$54.5083,400——
2020-12-08$44.53$55.56112,200——
2020-12-07$44.27$55.2481,000——
2020-12-04$44.04$54.9587,500——
2020-12-03$43.71$54.5463,900——
2020-12-02$43.78$54.6387,000——
2020-12-01$44.51$55.54107,700——
2020-11-30$44.31$55.29139,600——
2020-11-27$43.44$54.2032,000——
2020-11-25$43.29$54.0166,600——
2020-11-24$43.77$54.61183,100——
2020-11-23$43.17$53.8690,900——
2020-11-20$43.20$53.90106,500——
2020-11-19$43.45$54.2174,900——
2020-11-18$44.62$55.67430,000——
2020-11-17$44.95$56.09328,300——
2020-11-16$44.52$55.55174,300——
2020-11-13$44.19$55.14107,800——
2020-11-12$43.14$53.83128,500——
2020-11-11$44.83$55.94125,800——
2020-11-10$44.83$55.94267,300——
2020-11-09$43.89$54.76177,200——
2020-11-06$43.34$54.0870,100——
2020-11-05$44.36$55.3578,000——
2020-11-04$44.30$55.2778,800——
2020-11-03$45.00$56.15149,400——
2020-11-02$44.97$56.1196,300——
2020-10-30$44.32$55.3086,900——
2020-10-29$45.00$56.15110,100——
2020-10-28$43.76$54.60128,200——
2020-10-27$45.90$57.2794,300——
2020-10-26$44.21$55.1675,100——
2020-10-23$44.57$55.6173,100——
2020-10-22$45.00$56.15103,600——
2020-10-21$44.16$55.1066,600——
2020-10-20$43.60$54.4066,600——
2020-10-19$43.17$53.8661,100——
2020-10-16$43.96$54.8564,300——
2020-10-15$44.52$55.55101,500——
2020-10-14$44.61$55.6669,600——
2020-10-13$45.59$56.88108,500——
2020-10-12$45.73$57.0671,900——
2020-10-09$44.64$55.7094,600——
2020-10-08$44.86$55.97103,200——
2020-10-07$44.20$55.15190,500——
2020-10-06$44.25$55.21125,500——
2020-10-05$44.90$56.02100,600——
2020-10-02$45.24$56.45114,200——
2020-10-01$45.00$56.15178,100——
2020-09-30$44.35$55.34166,600——
2020-09-29$43.92$54.8092,400——
2020-09-28$44.55$55.59107,200——
2020-09-25$42.60$53.15141,900——
2020-09-24$40.78$50.88124,800——
2020-09-23$41.21$51.42145,600——
2020-09-22$41.80$52.15155,600——
2020-09-21$40.32$50.31173,500——
2020-09-18$43.84$54.701,328,600——
2020-09-17$44.46$55.47155,100——
2020-09-16$44.63$55.69183,100——
2020-09-15$44.13$55.06148,400——
2020-09-14$43.06$53.73110,900——
2020-09-11$41.29$51.1398,400——
2020-09-10$41.60$51.51138,800——
2020-09-09$41.91$51.90165,100——
2020-09-08$41.54$51.44181,200——
2020-09-04$40.44$50.0880,200——
2020-09-03$41.60$51.51153,200——
2020-09-02$41.62$51.5486,400——
2020-09-01$41.42$51.2964,600——
2020-08-31$41.40$51.26234,300——
2020-08-28$41.37$51.2387,900——
2020-08-27$41.22$51.0479,700——
2020-08-26$40.33$49.9488,400——
2020-08-25$41.83$51.8061,800——
2020-08-24$41.89$51.8773,900——
2020-08-21$41.40$51.2657,400——
2020-08-20$41.34$51.1947,100——
2020-08-19$40.98$50.7475,800——
2020-08-18$41.17$50.9851,200——
2020-08-17$41.84$51.81104,000——
2020-08-14$41.31$51.15102,800——
2020-08-13$41.67$51.6078,600——
2020-08-12$41.99$51.99108,200——
2020-08-11$41.73$51.6794,700——
2020-08-10$41.87$51.8584,300——
2020-08-07$40.86$50.6090,300——
2020-08-06$39.66$49.1196,300——
2020-08-05$40.56$50.22143,800——
2020-08-04$39.32$48.69155,500——
2020-08-03$37.92$46.96243,600——
2020-07-31$38.23$47.34169,700——
2020-07-30$38.09$47.17127,800——
2020-07-29$37.31$46.20109,000——
2020-07-28$36.51$45.21160,400——
2020-07-27$35.77$44.2983,000——
2020-07-24$35.22$43.61114,500——
2020-07-23$35.94$44.50129,900——
2020-07-22$36.33$44.99125,600——
2020-07-21$34.99$43.3381,100——
2020-07-20$34.47$42.6895,900——
2020-07-17$35.29$43.7093,100——
2020-07-16$34.92$43.2488,400——
2020-07-15$35.32$43.74122,800——
2020-07-14$34.52$42.74118,700——
2020-07-13$33.56$41.5697,200——
2020-07-10$33.89$41.9692,900——
2020-07-09$33.44$41.41125,900——
2020-07-08$34.08$42.20134,700——
2020-07-07$34.39$42.58125,300——
2020-07-06$35.36$43.79130,900——
2020-07-02$35.66$44.16118,900——
2020-07-01$36.02$44.60221,000——
2020-06-30$35.35$43.77276,300——
2020-06-29$34.36$42.55179,300——
2020-06-26$33.36$41.31676,600——
2020-06-25$33.33$41.27352,300——
2020-06-24$33.42$41.38266,600——
2020-06-23$34.68$42.94323,900——
2020-06-22$34.74$43.02227,000——
2020-06-19$34.84$43.141,206,700——
2020-06-18$35.52$43.98211,300——
2020-06-17$35.59$44.07173,200——
2020-06-16$36.54$45.25189,000——
2020-06-15$35.92$44.48335,600——
2020-06-12$34.69$42.96203,600——
2020-06-11$33.84$41.52209,000——
2020-06-10$36.22$44.44151,500——
2020-06-09$36.99$45.38225,400——
2020-06-08$38.40$47.11234,000——
2020-06-05$37.44$45.93225,300——
2020-06-04$35.06$43.01195,600——
2020-06-03$35.18$43.16284,400——
2020-06-02$32.79$40.23147,400——
2020-06-01$32.69$40.10258,200——
2020-05-29$31.98$39.23203,400——
2020-05-28$32.56$39.95216,000——
2020-05-27$32.94$40.41197,800——
2020-05-26$32.70$40.12262,100——
2020-05-22$31.46$38.60112,900——
2020-05-21$31.78$38.99154,800——
2020-05-20$31.92$39.16247,100——
2020-05-19$32.10$39.38253,800——
2020-05-18$31.92$39.16401,200——
2020-05-15$28.33$34.76534,400——
2020-05-14$28.37$34.80252,000——
2020-05-13$28.02$34.38326,100——
2020-05-12$29.49$36.18218,300——
2020-05-11$31.00$38.03233,100——
2020-05-08$32.73$40.15222,500——
2020-05-07$31.02$38.06321,300——
2020-05-06$30.20$37.05193,800——
2020-05-05$29.58$36.29262,500——
2020-05-04$29.45$36.13228,700——
2020-05-01$28.98$35.55257,300——
2020-04-30$30.07$36.89318,700——
2020-04-29$30.01$36.82300,200——
2020-04-28$28.46$34.92174,700——
2020-04-27$28.32$34.74181,500——
2020-04-24$26.70$32.76267,700——
2020-04-23$27.73$34.02205,000——
2020-04-22$27.70$33.98257,000——
2020-04-21$27.91$34.24173,800——
2020-04-20$27.84$34.15280,700——
2020-04-17$28.36$34.79200,600——
2020-04-16$26.39$32.38586,100——
2020-04-15$26.27$32.23275,200——
2020-04-14$28.39$34.83187,500——
2020-04-13$28.42$34.87220,100——
2020-04-09$29.51$36.20248,700——
2020-04-08$27.50$33.74449,000——
2020-04-07$24.25$29.75263,200——
2020-04-06$22.86$28.04246,500——
2020-04-03$21.69$26.61375,600——
2020-04-02$22.06$27.06400,500——
2020-04-01$22.04$27.04589,500——
2020-03-31$25.21$30.93390,000——
2020-03-30$26.71$32.77754,900——
2020-03-27$26.65$32.69375,800——
2020-03-26$24.97$30.63483,300——
2020-03-25$23.95$29.38554,500——
2020-03-24$26.10$32.02468,100——
2020-03-23$25.00$30.671,094,800——
2020-03-20$27.00$33.12698,900——
2020-03-19$37.30$45.76690,200——
2020-03-18$33.71$41.36841,600——
2020-03-17$35.29$43.29447,400——
2020-03-16$32.28$39.60505,900——
2020-03-13$39.06$47.92469,300——
2020-03-12$33.67$40.92443,500——
2020-03-11$41.36$50.27168,200——
2020-03-10$45.85$55.73192,900——
2020-03-09$43.22$52.53174,800——
2020-03-06$48.42$58.85114,800——
2020-03-05$48.77$59.28186,800——
2020-03-04$49.22$59.82163,100——
2020-03-03$48.10$58.46176,100——
2020-03-02$47.74$58.02374,500——
2020-02-28$44.50$54.09341,200——
2020-02-27$46.45$56.46175,800——
2020-02-26$48.94$59.48238,100——
2020-02-25$48.60$59.07807,200——
2020-02-24$50.42$61.28174,000——
2020-02-21$50.23$61.05599,500——
2020-02-20$50.54$61.43172,500——
2020-02-19$50.53$61.41289,800——
2020-02-18$49.91$60.66295,200——
2020-02-14$52.00$63.20171,700——
2020-02-13$51.21$62.24113,600——
2020-02-12$50.34$61.18150,000——
2020-02-11$50.42$61.28308,300——
2020-02-10$49.91$60.66106,900——
2020-02-07$49.08$59.65147,200——
2020-02-06$49.06$59.63151,600——
2020-02-05$48.72$59.21216,200——
2020-02-04$48.70$59.19177,800——
2020-02-03$48.62$59.09242,300——
2020-01-31$48.80$59.31240,600——
2020-01-30$48.46$58.90158,000——
2020-01-29$47.72$58.00182,900——
2020-01-28$48.20$58.58288,400——
2020-01-27$48.94$59.48146,500——
2020-01-24$48.34$58.75189,600——
2020-01-23$49.32$59.94273,700——
2020-01-22$48.57$59.03283,100——
2020-01-21$48.58$59.04166,300——
2020-01-17$47.22$57.39126,400——
2020-01-16$46.86$56.95137,900——
2020-01-15$46.63$56.67241,500——
2020-01-14$45.94$55.84191,000——
2020-01-13$46.16$56.10138,600——
2020-01-10$45.87$55.75240,400——
2020-01-09$45.35$55.12261,800——
2020-01-08$45.45$55.24352,000——
2020-01-07$45.43$55.22327,900——
2020-01-06$46.50$56.52690,100——
2020-01-03$45.30$55.064,545,000——
2020-01-02$44.16$53.67469,000——