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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$83.83$108.00128,900——
2021-12-30$82.74$106.60219,100——
2021-12-29$82.48$106.26113,600——
2021-12-28$81.53$105.04105,400——
2021-12-27$80.96$104.30117,300——
2021-12-23$78.71$101.4077,300——
2021-12-22$79.41$102.31131,700——
2021-12-21$78.79$101.51106,800——
2021-12-20$78.18$100.72179,400——
2021-12-17$78.47$101.10526,000——
2021-12-16$77.18$99.43102,200——
2021-12-15$77.87$100.32176,800——
2021-12-14$76.36$98.38154,700——
2021-12-13$78.29$100.3797,100——
2021-12-10$78.09$100.1274,200——
2021-12-09$77.89$99.8672,800——
2021-12-08$79.48$101.9083,600——
2021-12-07$78.96$101.23137,800——
2021-12-06$79.01$101.30143,000——
2021-12-03$77.43$99.2790,300——
2021-12-02$76.80$98.4690,600——
2021-12-01$73.47$94.1989,900——
2021-11-30$74.58$95.62162,800——
2021-11-29$77.01$98.7367,700——
2021-11-26$76.18$97.6747,800——
2021-11-24$78.85$101.0973,400——
2021-11-23$77.86$99.8258,200——
2021-11-22$76.92$98.6257,000——
2021-11-19$76.64$98.26111,700——
2021-11-18$77.74$99.6778,600——
2021-11-17$77.53$99.4083,300——
2021-11-16$78.70$100.90206,600——
2021-11-15$79.66$102.13133,900——
2021-11-12$77.78$99.7299,400——
2021-11-11$76.40$97.9575,000——
2021-11-10$75.39$96.6682,800——
2021-11-09$74.90$96.0386,600——
2021-11-08$74.74$95.8267,300——
2021-11-05$74.60$95.6479,700——
2021-11-04$71.24$91.3475,900——
2021-11-03$72.31$92.71115,400——
2021-11-02$71.18$91.26107,300——
2021-11-01$70.62$90.5492,300——
2021-10-29$70.82$90.80133,800——
2021-10-28$70.84$90.82108,700——
2021-10-27$70.65$90.5863,500——
2021-10-26$70.71$90.6677,700——
2021-10-25$71.50$91.6780,800——
2021-10-22$70.84$90.8293,000——
2021-10-21$69.43$89.0174,300——
2021-10-20$68.52$87.8576,300——
2021-10-19$66.46$85.2181,000——
2021-10-18$65.88$84.4648,200——
2021-10-15$65.88$84.4673,700——
2021-10-14$66.49$85.2581,500——
2021-10-13$65.24$83.6491,600——
2021-10-12$64.86$83.1663,700——
2021-10-11$63.22$81.0581,800——
2021-10-08$63.50$81.4176,100——
2021-10-07$64.25$82.37132,900——
2021-10-06$63.85$81.8661,700——
2021-10-05$63.06$80.8555,300——
2021-10-04$63.13$80.9455,100——
2021-10-01$62.60$80.2697,500——
2021-09-30$61.88$79.34111,000——
2021-09-29$62.41$80.0199,900——
2021-09-28$62.10$79.62116,700——
2021-09-27$62.81$80.5387,500——
2021-09-24$63.11$80.9170,900——
2021-09-23$62.72$80.4193,600——
2021-09-22$62.51$80.1494,400——
2021-09-21$61.66$79.0569,400——
2021-09-20$62.03$79.5379,700——
2021-09-17$62.14$79.67292,800——
2021-09-16$62.03$79.53101,300——
2021-09-15$62.45$80.07142,400——
2021-09-14$62.67$80.35133,500——
2021-09-13$62.50$79.69119,300——
2021-09-10$63.45$80.90112,700——
2021-09-09$65.05$82.94120,900——
2021-09-08$66.07$84.24106,200——
2021-09-07$66.32$84.56119,600——
2021-09-03$67.08$85.53138,100——
2021-09-02$66.67$85.01115,800——
2021-09-01$66.01$84.17128,200——
2021-08-31$64.79$82.61127,700——
2021-08-30$64.56$82.3273,400——
2021-08-27$63.21$80.60124,100——
2021-08-26$61.39$78.2885,000——
2021-08-25$60.88$77.6371,400——
2021-08-24$60.72$77.42103,100——
2021-08-23$60.41$77.0354,700——
2021-08-20$61.41$78.30113,200——
2021-08-19$60.25$76.8285,800——
2021-08-18$59.44$75.79114,700——
2021-08-17$58.94$75.1561,500——
2021-08-16$59.20$75.4946,200——
2021-08-13$59.63$76.0348,200——
2021-08-12$59.41$75.7565,100——
2021-08-11$59.81$76.2684,600——
2021-08-10$59.26$75.56115,500——
2021-08-09$59.05$75.2949,400——
2021-08-06$60.34$76.9473,600——
2021-08-05$59.56$75.9476,500——
2021-08-04$58.18$74.1857,300——
2021-08-03$59.42$75.77126,000——
2021-08-02$59.17$75.45125,600——
2021-07-30$58.95$75.17102,300——
2021-07-29$60.20$76.7671,100——
2021-07-28$59.39$75.7374,700——
2021-07-27$60.40$77.0273,900——
2021-07-26$61.06$77.8663,200——
2021-07-23$61.03$77.8255,100——
2021-07-22$59.65$76.0681,500——
2021-07-21$60.35$76.95120,800——
2021-07-20$60.85$77.59168,500——
2021-07-19$58.02$73.9889,600——
2021-07-16$59.64$76.0576,100——
2021-07-15$59.92$76.4084,200——
2021-07-14$59.29$75.60118,400——
2021-07-13$58.15$74.15106,000——
2021-07-12$58.68$74.82114,500——
2021-07-09$57.08$72.7863,300——
2021-07-08$55.99$71.3972,500——
2021-07-07$56.06$71.4883,800——
2021-07-06$56.12$71.5673,400——
2021-07-02$55.29$70.5055,200——
2021-07-01$55.26$70.46104,600——
2021-06-30$54.98$70.10131,200——
2021-06-29$54.26$69.1967,500——
2021-06-28$54.42$69.3982,800——
2021-06-25$55.05$70.19219,200——
2021-06-24$54.98$70.1072,300——
2021-06-23$55.36$70.5978,200——
2021-06-22$55.94$71.3364,900——
2021-06-21$56.04$71.46116,500——
2021-06-18$54.81$69.89187,300——
2021-06-17$56.31$71.8091,900——
2021-06-16$56.35$71.8581,100——
2021-06-15$56.39$71.90112,700——
2021-06-14$56.62$72.2079,900——
2021-06-11$56.74$71.9178,500——
2021-06-10$56.80$71.9970,700——
2021-06-09$56.39$71.4795,000——
2021-06-08$56.21$71.24109,400——
2021-06-07$54.29$68.8184,900——
2021-06-04$53.49$67.7982,000——
2021-06-03$53.39$67.6785,500——
2021-06-02$54.01$68.4590,600——
2021-06-01$53.09$67.2994,400——
2021-05-28$51.84$65.70104,100——
2021-05-27$51.64$65.45265,900——
2021-05-26$51.71$65.54189,700——
2021-05-25$51.42$65.1791,800——
2021-05-24$51.39$65.1394,300——
2021-05-21$50.22$63.65299,100——
2021-05-20$49.98$63.3582,500——
2021-05-19$49.27$62.4585,200——
2021-05-18$49.88$63.2264,700——
2021-05-17$50.14$63.5564,500——
2021-05-14$50.33$63.7972,900——
2021-05-13$50.01$63.3895,400——
2021-05-12$48.64$61.65123,200——
2021-05-11$49.30$62.4888,100——
2021-05-10$50.38$63.8599,400——
2021-05-07$50.14$63.55142,600——
2021-05-06$49.43$62.6578,700——
2021-05-05$48.42$61.3780,100——
2021-05-04$49.00$62.10104,300——
2021-05-03$50.04$63.42138,300——
2021-04-30$50.16$63.57105,600——
2021-04-29$49.28$62.4672,800——
2021-04-28$49.91$63.2694,100——
2021-04-27$50.24$63.68107,300——
2021-04-26$50.70$64.2673,400——
2021-04-23$50.47$63.9788,600——
2021-04-22$50.57$64.09106,600——
2021-04-21$50.03$63.4185,000——
2021-04-20$50.81$64.40131,500——
2021-04-19$49.17$62.3293,100——
2021-04-16$48.75$61.7958,200——
2021-04-15$48.89$61.9649,400——
2021-04-14$47.78$60.5665,400——
2021-04-13$47.99$60.8270,300——
2021-04-12$47.10$59.7053,800——
2021-04-09$46.85$59.3869,900——
2021-04-08$46.72$59.2168,900——
2021-04-07$46.71$59.2079,500——
2021-04-06$46.80$59.3282,900——
2021-04-05$46.54$58.99135,700——
2021-04-01$46.62$59.0997,300——
2021-03-31$46.09$58.42142,200——
2021-03-30$45.89$58.16188,000——
2021-03-29$46.00$58.30132,900——
2021-03-26$46.72$59.21172,600——
2021-03-25$46.01$58.31119,500——
2021-03-24$45.35$57.48176,800——
2021-03-23$45.60$57.79206,700——
2021-03-22$44.85$56.84136,400——
2021-03-19$45.03$57.07343,900——
2021-03-18$45.95$58.24121,300——
2021-03-17$45.83$58.09121,000——
2021-03-16$45.27$57.38108,600——
2021-03-15$46.32$58.71145,900——
2021-03-12$45.22$57.31143,200——
2021-03-11$44.74$56.27147,500——
2021-03-10$43.51$54.73125,200——
2021-03-09$43.75$55.03153,800——
2021-03-08$43.60$54.84289,300——
2021-03-05$41.78$52.55142,500——
2021-03-04$41.79$52.56145,300——
2021-03-03$42.34$53.25484,100——
2021-03-02$41.47$52.1679,600——
2021-03-01$41.42$52.1073,400——
2021-02-26$41.04$51.62137,200——
2021-02-25$41.63$52.36119,400——
2021-02-24$41.88$52.6898,900——
2021-02-23$41.56$52.27169,800——
2021-02-22$41.62$52.35120,100——
2021-02-19$41.48$52.1781,500——
2021-02-18$41.43$52.1176,000——
2021-02-17$42.46$53.40105,200——
2021-02-16$44.11$55.48162,900——
2021-02-12$42.54$53.51444,700——
2021-02-11$42.25$53.14121,300——
2021-02-10$42.22$53.10130,700——
2021-02-09$41.97$52.79100,000——
2021-02-08$41.94$52.7595,400——
2021-02-05$41.81$52.59125,100——
2021-02-04$41.08$51.67139,600——
2021-02-03$40.84$51.37141,300——
2021-02-02$42.04$52.8878,300——
2021-02-01$41.00$51.5790,400——
2021-01-29$39.47$49.64156,900——
2021-01-28$40.08$50.41189,500——
2021-01-27$40.15$50.50147,600——
2021-01-26$42.60$53.58157,000——
2021-01-25$42.76$53.78118,000——
2021-01-22$43.49$54.7078,900——
2021-01-21$42.97$54.0573,100——
2021-01-20$43.37$54.5569,800——
2021-01-19$42.56$53.53115,500——
2021-01-15$42.52$53.4858,000——
2021-01-14$41.68$52.4288,100——
2021-01-13$41.82$52.60100,500——
2021-01-12$41.28$51.9272,400——
2021-01-11$40.77$51.28114,800——
2021-01-08$41.44$52.12162,200——
2021-01-07$41.44$52.12106,400——
2021-01-06$42.26$53.15175,000——
2021-01-05$41.37$52.03136,100——
2021-01-04$41.26$51.90152,300——