NexPoint Residential Trust, Inc. - NXRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.09	29.73	29.73	30.09	29.6	137,829
February 19, 2026	29.9	30.03	30.03	30.03	29.46	163,878
February 18, 2026	30.07	29.93	29.93	30.27	29.82	129,600
February 17, 2026	29.95	30.23	30.23	30.29	29.46	119,002
February 13, 2026	29.57	29.76	29.76	29.96	29.45	135,408
February 12, 2026	31.66	29.55	29.55	31.71	29.46	189,000
February 11, 2026	31.16	31.22	31.22	31.91	30.88	175,505
February 10, 2026	30.68	31.17	31.17	31.2	30.5	269,000
February 09, 2026	30.39	30.12	30.12	30.5	30.07	158,307
February 06, 2026	30.38	30.41	30.41	30.89	30.22	180,100
February 05, 2026	30.47	30.29	30.29	30.69	30	212,400
February 04, 2026	30.14	30.49	30.49	30.75	30.14	219,004
February 03, 2026	30.23	29.87	29.87	30.78	29.65	191,024
February 02, 2026	30.37	30.44	30.44	30.53	30.07	166,540
January 30, 2026	29.76	30.22	30.22	30.28	29.6	212,508
January 29, 2026	29.71	29.97	29.97	30.11	29.71	149,800
January 28, 2026	30.37	29.58	29.58	30.49	29.47	131,877
January 27, 2026	30.13	30.25	30.25	30.42	29.97	127,700
January 26, 2026	30.55	30.21	30.21	30.57	29.91	188,726
January 23, 2026	30.4	30.53	30.53	30.66	30.11	188,301
January 22, 2026	30.79	30.45	30.45	31.15	30.36	187,807
January 21, 2026	30.29	30.7	30.7	30.9	30.26	161,900
January 20, 2026	31.13	30.17	30.17	31.13	30.13	254,216
January 16, 2026	31.38	31.62	31.62	31.71	31.13	204,243
January 15, 2026	31.38	31.53	31.53	31.94	31.26	154,832
January 14, 2026	30.69	31.06	31.06	31.09	30.62	228,728
January 13, 2026	30.64	30.62	30.62	30.97	30.14	140,300
January 12, 2026	30.65	30.67	30.67	30.97	30.53	137,700
January 09, 2026	30.58	30.68	30.68	30.93	30.47	197,600
January 08, 2026	30	30.67	30.67	30.94	30	162,222
January 07, 2026	30.47	30.26	30.26	30.91	29.95	307,700
January 06, 2026	29.4	30.39	30.39	30.55	29.39	196,113
January 05, 2026	29.37	29.48	29.48	29.8	29.05	182,017
January 02, 2026	30.08	29.57	29.57	30.08	29.35	165,821
December 31, 2025	30.2	30.1	30.1	30.25	29.7	218,824
December 30, 2025	29.46	30.1	30.1	30.33	29.23	297,734
December 29, 2025	28.85	29.27	29.27	29.4	28.85	176,800
December 26, 2025	29.04	28.95	28.95	29.26	28.71	142,018
December 24, 2025	29.15	29.11	29.11	29.28	29	60,400
December 23, 2025	29.05	29.17	29.17	29.65	28.77	312,723
December 22, 2025	28.24	29.04	29.04	29.08	28.12	271,000
December 19, 2025	28.4	28.25	28.25	28.4	27.69	853,030
December 18, 2025	29.14	28.38	28.38	29.25	28.35	285,621
December 17, 2025	28.12	28.97	28.97	29.17	28.12	203,801
December 16, 2025	28.83	28.19	28.19	29.06	27.92	356,814
December 15, 2025	29.49	28.85	28.85	29.51	28.59	184,900
December 12, 2025	30.02	29.69	29.16	30.1	29.32	163,906
December 11, 2025	30.01	29.88	29.35	30.1	29.6	146,315
December 10, 2025	29.63	29.85	29.32	30.13	29.44	244,400
December 09, 2025	29.3	29.48	28.95	29.9	29.3	122,000
December 08, 2025	29.54	29.3	28.78	29.71	29.11	188,134
December 05, 2025	30.43	29.65	29.12	30.51	29.54	208,300
December 04, 2025	31.01	30.37	30.37	31.32	30.24	134,301
December 03, 2025	31.44	31.28	31.28	31.7	30.84	124,900
December 02, 2025	31.38	31.28	31.28	31.44	30.87	91,007
December 01, 2025	31.56	31.26	31.26	31.99	31.13	175,400
November 28, 2025	31.72	31.81	31.81	31.86	31.66	45,800
November 26, 2025	31.86	31.77	31.77	32.36	31.77	144,300
November 25, 2025	31.58	32	32	32.28	31.19	194,000
November 24, 2025	31.6	31.29	31.29	31.6	30.93	121,400

NexPoint Residential Trust, Inc. (NXRT) NYSE