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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$34.43$47.63134,000——
2023-12-28$35.43$49.01117,900——
2023-12-27$34.80$48.1477,200——
2023-12-26$34.86$48.2267,100——
2023-12-22$34.52$47.75114,600——
2023-12-21$33.98$47.00112,600——
2023-12-20$33.94$46.95329,000——
2023-12-19$34.75$48.07288,800——
2023-12-18$34.83$48.18133,800——
2023-12-15$35.43$49.01781,900——
2023-12-14$35.92$49.69288,700——
2023-12-13$34.58$47.19273,200——
2023-12-12$32.61$44.51146,000——
2023-12-11$32.02$43.70114,100——
2023-12-08$32.31$44.10180,100——
2023-12-07$32.31$44.10166,700——
2023-12-06$31.95$43.60237,700——
2023-12-05$32.44$44.27176,400——
2023-12-04$32.59$44.48116,600——
2023-12-01$32.23$43.99307,700——
2023-11-30$30.45$41.56210,800——
2023-11-29$30.46$41.57232,500——
2023-11-28$31.11$42.4687,600——
2023-11-27$30.73$41.94112,700——
2023-11-24$31.09$42.4352,300——
2023-11-22$30.78$42.0187,600——
2023-11-21$30.30$41.3567,300——
2023-11-20$30.98$42.2884,500——
2023-11-17$30.39$41.48134,300——
2023-11-16$30.29$41.34108,500——
2023-11-15$30.54$41.68159,800——
2023-11-14$31.04$42.36251,000——
2023-11-13$28.87$39.40157,100——
2023-11-10$30.07$41.04119,700——
2023-11-09$29.37$40.08124,500——
2023-11-08$29.80$40.67109,000——
2023-11-07$29.40$40.12119,000——
2023-11-06$29.89$40.79142,300——
2023-11-03$30.05$41.01125,500——
2023-11-02$28.60$39.03130,800——
2023-11-01$26.91$36.73180,300——
2023-10-31$26.99$36.84201,200——
2023-10-30$26.84$36.63159,000——
2023-10-27$26.75$36.51154,300——
2023-10-26$28.10$38.3590,100——
2023-10-25$28.34$38.6872,000——
2023-10-24$29.60$40.4070,900——
2023-10-23$29.00$39.5897,600——
2023-10-20$29.63$40.44100,600——
2023-10-19$30.26$41.3086,000——
2023-10-18$30.65$41.8353,300——
2023-10-17$31.50$42.99129,700——
2023-10-16$31.27$42.68202,100——
2023-10-13$30.00$40.94169,800——
2023-10-12$31.35$42.7985,600——
2023-10-11$31.47$42.95113,000——
2023-10-10$31.59$43.11133,100——
2023-10-09$31.93$43.58130,400——
2023-10-06$31.23$42.62173,500——
2023-10-05$31.00$42.31100,200——
2023-10-04$30.83$42.08104,500——
2023-10-03$30.44$41.5483,900——
2023-10-02$31.29$42.70137,200——
2023-09-29$32.18$43.92160,800——
2023-09-28$31.88$43.51184,000——
2023-09-27$31.27$42.68119,900——
2023-09-26$31.61$43.14175,500——
2023-09-25$32.71$44.6493,100——
2023-09-22$33.03$45.08136,100——
2023-09-21$32.72$44.66160,900——
2023-09-20$34.51$47.10279,700——
2023-09-19$34.65$47.29198,200——
2023-09-18$35.12$47.9383,200——
2023-09-15$35.79$48.85373,800——
2023-09-14$36.11$49.2886,000——
2023-09-13$35.63$48.0597,800——
2023-09-12$36.31$48.9794,800——
2023-09-11$35.95$48.4977,700——
2023-09-08$36.20$48.8276,100——
2023-09-07$36.38$49.07143,200——
2023-09-06$36.50$49.2381,900——
2023-09-05$36.65$49.4391,700——
2023-09-01$37.29$50.2963,100——
2023-08-31$37.55$50.64103,800——
2023-08-30$37.98$51.2255,600——
2023-08-29$37.59$50.7057,800——
2023-08-28$37.44$50.4982,300——
2023-08-25$37.43$50.4873,800——
2023-08-24$37.29$50.2995,900——
2023-08-23$36.89$49.75120,300——
2023-08-22$35.98$48.5366,700——
2023-08-21$36.41$49.11104,700——
2023-08-18$37.19$50.16306,000——
2023-08-17$36.76$49.58342,500——
2023-08-16$35.57$47.97105,300——
2023-08-15$36.63$49.40131,300——
2023-08-14$36.10$48.69115,400——
2023-08-11$38.05$51.3259,800——
2023-08-10$37.85$51.0599,100——
2023-08-09$38.24$51.57170,400——
2023-08-08$38.85$52.4087,200——
2023-08-07$39.64$53.46110,100——
2023-08-04$39.44$53.1970,600——
2023-08-03$39.57$53.37167,600——
2023-08-02$40.20$54.22172,200——
2023-08-01$40.63$54.8090,200——
2023-07-31$41.56$56.0597,100——
2023-07-28$41.08$55.40114,700——
2023-07-27$40.84$55.08102,700——
2023-07-26$42.78$57.70124,400——
2023-07-25$42.78$57.70208,000——
2023-07-24$47.62$64.2262,300——
2023-07-21$47.53$64.1055,800——
2023-07-20$47.77$64.4365,900——
2023-07-19$47.18$63.63125,000——
2023-07-18$47.26$63.7484,000——
2023-07-17$47.93$64.6455,300——
2023-07-14$47.78$64.44119,600——
2023-07-13$48.72$65.7177,400——
2023-07-12$48.91$65.96120,400——
2023-07-11$48.46$65.3693,600——
2023-07-10$47.09$63.5169,900——
2023-07-07$46.50$62.71104,800——
2023-07-06$46.93$63.2981,200——
2023-07-05$46.40$62.5889,200——
2023-07-03$46.48$62.6966,100——
2023-06-30$45.48$61.34222,300——
2023-06-29$45.85$61.8484,200——
2023-06-28$44.85$60.49138,100——
2023-06-27$44.78$60.39119,500——
2023-06-26$44.15$59.54132,800——
2023-06-23$42.48$57.29813,000——
2023-06-22$44.35$59.8156,100——
2023-06-21$45.42$61.2648,700——
2023-06-20$46.01$62.05116,800——
2023-06-16$46.72$63.01260,600——
2023-06-15$45.87$61.86113,400——
2023-06-14$45.21$60.9767,800——
2023-06-13$44.70$59.72102,100——
2023-06-12$45.44$60.71135,200——
2023-06-09$46.06$61.5498,800——
2023-06-08$45.65$60.99117,200——
2023-06-07$46.57$62.22104,500——
2023-06-06$45.10$60.2585,400——
2023-06-05$43.06$57.5349,200——
2023-06-02$43.58$58.2287,000——
2023-06-01$40.66$54.3280,500——
2023-05-31$41.04$54.83105,700——
2023-05-30$41.01$54.7965,600——
2023-05-26$40.64$54.3060,400——
2023-05-25$40.33$53.8889,500——
2023-05-24$40.74$54.4374,700——
2023-05-23$41.81$55.8679,600——
2023-05-22$41.69$55.7083,900——
2023-05-19$41.35$55.2461,800——
2023-05-18$41.13$54.9575,600——
2023-05-17$40.88$54.62102,900——
2023-05-16$40.08$53.5582,400——
2023-05-15$41.50$55.44114,100——
2023-05-12$41.53$55.48109,500——
2023-05-11$42.12$56.27115,300——
2023-05-10$42.11$56.2684,900——
2023-05-09$41.37$55.2792,500——
2023-05-08$42.14$56.3058,400——
2023-05-05$42.56$56.86112,500——
2023-05-04$41.66$55.66144,800——
2023-05-03$40.57$54.2080,700——
2023-05-02$40.50$54.11128,900——
2023-05-01$42.36$56.59117,300——
2023-04-28$42.93$57.36131,800——
2023-04-27$42.66$56.99106,900——
2023-04-26$41.61$55.59110,200——
2023-04-25$42.15$56.31132,000——
2023-04-24$43.82$58.5473,000——
2023-04-21$44.00$58.7876,800——
2023-04-20$43.67$58.34108,900——
2023-04-19$44.68$59.69107,300——
2023-04-18$43.39$57.97102,200——
2023-04-17$43.87$58.6187,600——
2023-04-14$42.99$57.44116,400——
2023-04-13$43.00$57.45101,100——
2023-04-12$43.48$58.0989,900——
2023-04-11$43.37$57.9490,700——
2023-04-10$43.14$57.64139,800——
2023-04-06$43.61$58.2691,300——
2023-04-05$42.91$57.33107,300——
2023-04-04$43.13$57.6298,800——
2023-04-03$43.07$57.54129,000——
2023-03-31$43.67$58.34171,900——
2023-03-30$42.48$56.75139,500——
2023-03-29$41.22$55.07131,700——
2023-03-28$39.64$52.96112,000——
2023-03-27$40.48$54.0886,400——
2023-03-24$40.69$54.36111,000——
2023-03-23$39.90$53.31131,100——
2023-03-22$40.26$53.79127,600——
2023-03-21$41.99$56.10136,900——
2023-03-20$42.81$57.19166,300——
2023-03-17$42.25$56.45298,900——
2023-03-16$43.65$58.32127,400——
2023-03-15$44.22$59.08194,300——
2023-03-14$44.26$59.13153,200——
2023-03-13$43.47$57.52167,800——
2023-03-10$43.28$57.26112,000——
2023-03-09$44.85$59.34129,400——
2023-03-08$46.85$61.99142,400——
2023-03-07$46.00$60.8682,600——
2023-03-06$46.90$62.05116,900——
2023-03-03$47.93$63.4287,200——
2023-03-02$46.50$61.52130,900——
2023-03-01$46.80$61.9288,900——
2023-02-28$48.43$64.08141,500——
2023-02-27$48.67$64.4071,900——
2023-02-24$48.72$64.4663,000——
2023-02-23$50.06$66.2397,000——
2023-02-22$49.14$65.02137,700——
2023-02-21$49.73$65.80301,400——
2023-02-17$48.61$64.32132,200——
2023-02-16$49.49$65.4856,500——
2023-02-15$50.36$66.6384,900——
2023-02-14$50.44$66.74129,700——
2023-02-13$50.96$67.4377,200——
2023-02-10$51.38$67.98111,200——
2023-02-09$51.33$67.92167,300——
2023-02-08$51.90$68.67289,700——
2023-02-07$51.22$67.77137,700——
2023-02-06$50.17$66.3867,700——
2023-02-03$50.81$67.23113,200——
2023-02-02$51.85$68.60143,200——
2023-02-01$50.63$66.99112,000——
2023-01-31$50.50$66.82165,100——
2023-01-30$48.87$64.66207,100——
2023-01-27$49.84$65.94194,200——
2023-01-26$48.58$64.28108,800——
2023-01-25$46.94$62.11113,500——
2023-01-24$45.70$60.4761,000——
2023-01-23$45.27$59.9080,100——
2023-01-20$45.57$60.29136,600——
2023-01-19$44.83$59.32131,800——
2023-01-18$44.59$59.00107,500——
2023-01-17$45.40$60.07119,600——
2023-01-13$44.37$58.71166,700——
2023-01-12$44.59$59.00145,500——
2023-01-11$43.15$57.0993,500——
2023-01-10$41.08$54.35127,300——
2023-01-09$41.56$54.99187,700——
2023-01-06$42.51$56.25142,900——
2023-01-05$41.69$55.16164,300——
2023-01-04$43.30$57.29123,300——
2023-01-03$42.26$55.91116,700——