5 DAY PERFORMANCE
+44.03%
1 MONTH PERFORMANCE
+17.63%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
+6.96%
YEAR-TO-DATE PERFORMANCE
-10.66%
1 YEAR PERFORMANCE
-14.55%
NexPoint Residential Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $19.68 | $19.68 (0%) | $19.68 | $19.68 | 793 | |
| 10/08/2026 | $19.40 | $19.66 (1.34%) | $19.79 | $19.36 | 585.01 K | $500.50 M |
| 10/07/2026 | $20.18 | $19.50 (-3.37%) | $20.18 | $19.06 | 934.42 K | $496.43 M |
| 10/06/2026 | $18.89 | $20.18 (6.83%) | $20.22 | $18.66 | 962.00 K | $513.74 M |
| 10/05/2026 | $18.59 | $18.61 (0.11%) | $18.76 | $18.14 | 781.67 K | $473.77 M |
| 10/02/2026 | $19.08 | $18.67 (-2.15%) | $19.12 | $18.62 | 678.21 K | $475.30 M |
| 10/01/2026 | $19.48 | $18.86 (-3.18%) | $19.67 | $18.52 | 1.26 M | $480.14 M |
| 09/30/2026 | $19.28 | $19.51 (1.19%) | $19.77 | $18.76 | 864.30 K | $496.69 M |
| 09/29/2026 | $19.84 | $19.27 (-2.87%) | $19.95 | $19.09 | 1.00 M | $490.58 M |
| 09/28/2026 | $19.79 | $19.84 (0.25%) | $20.02 | $19.41 | 1.44 M | $505.09 M |
| 09/25/2026 | $20.20 | $19.64 (-2.77%) | $20.46 | $19.62 | 1.18 M | $500.00 M |
| 09/24/2026 | $20.67 | $20.18 (-2.37%) | $20.84 | $19.86 | 901.91 K | $513.74 M |
| 09/23/2026 | $21.62 | $20.74 (-4.07%) | $21.62 | $20.69 | 494.78 K | $528.00 M |
| 09/22/2026 | $21.50 | $21.72 (1.02%) | $21.85 | $21.32 | 632.90 K | $552.95 M |
| 09/21/2026 | $21.10 | $21.37 (1.28%) | $21.57 | $20.98 | 826.72 K | $544.04 M |
| 09/18/2026 | $21.10 | $21.04 (-0.28%) | $21.27 | $20.66 | 4.31 M | $535.64 M |
| 09/17/2026 | $21.47 | $21.29 (-0.84%) | $21.59 | $21.24 | 479.81 K | $542.00 M |
| 09/16/2026 | $22.14 | $21.34 (-3.61%) | $22.31 | $21.21 | 628.72 K | $543.27 M |
| 09/15/2026 | $22.47 | $22.04 (-1.91%) | $22.47 | $22.01 | 617.60 K | $561.09 M |
| 09/14/2026 | $22.86 | $22.87 (0.04%) | $22.96 | $22.27 | 625.41 K | $582.22 M |
| 09/11/2026 | $22.91 | $22.79 (-0.52%) | $22.93 | $22.29 | 548.43 K | $580.19 M |
| 09/10/2026 | $22.93 | $22.60 (-1.44%) | $23.17 | $22.25 | 656.30 K | $575.35 M |
| 09/09/2026 | $23.25 | $22.86 (-1.68%) | $23.25 | $22.13 | 758.60 K | $581.97 M |
| 09/08/2026 | $23.53 | $23.29 (-1.02%) | $23.57 | $23.13 | 871.30 K | $592.92 M |
| 09/04/2026 | $23.53 | $23.78 (1.06%) | $24.05 | $23.53 | 323.60 K | $605.39 M |
| 09/03/2026 | $24.40 | $23.70 (-2.87%) | $24.40 | $23.67 | 493.60 K | $603.35 M |
| 09/02/2026 | $23.54 | $24.10 (2.38%) | $24.48 | $23.28 | 905.60 K | $613.54 M |
| 09/01/2026 | $23.61 | $23.39 (-0.93%) | $23.91 | $23.37 | 430.94 K | $595.46 M |
| 08/31/2026 | $23.37 | $23.71 (1.45%) | $23.84 | $23.10 | 533.60 K | $603.61 M |
| 08/28/2026 | $23.58 | $23.55 (-0.13%) | $23.88 | $23.48 | 327.30 K | $599.54 M |
| 08/27/2026 | $24.00 | $23.50 (-2.08%) | $24.39 | $23.50 | 355.50 K | $598.26 M |
| 08/26/2026 | $24.35 | $24.21 (-0.57%) | $24.41 | $24.06 | 246.44 K | $616.34 M |
| 08/25/2026 | $24.66 | $24.44 (-0.89%) | $24.69 | $24.35 | 150.35 K | $622.19 M |
| 08/24/2026 | $24.54 | $24.70 (0.65%) | $25.05 | $24.36 | 233.20 K | $628.81 M |
| 08/21/2026 | $24.27 | $24.50 (0.95%) | $24.55 | $24.05 | 286.29 K | $623.72 M |
| 08/20/2026 | $23.84 | $24.19 (1.47%) | $24.49 | $23.80 | 384.60 K | $615.83 M |
| 08/19/2026 | $23.88 | $24.06 (0.75%) | $24.18 | $23.75 | 434.30 K | $612.52 M |
| 08/18/2026 | $24.17 | $23.48 (-2.85%) | $24.17 | $23.47 | 248.43 K | $597.75 M |
| 08/17/2026 | $24.43 | $23.97 (-1.88%) | $24.43 | $23.73 | 284.63 K | $610.23 M |
| 08/14/2026 | $24.82 | $24.50 (-1.29%) | $25.07 | $24.49 | 206.30 K | $623.72 M |
| 08/13/2026 | $24.72 | $24.90 (0.73%) | $25.26 | $24.72 | 202.15 K | $633.90 M |
| 08/12/2026 | $24.65 | $24.71 (0.24%) | $24.86 | $24.28 | 225.80 K | $629.07 M |
| 08/11/2026 | $25.00 | $24.68 (-1.28%) | $25.42 | $24.66 | 338.20 K | $628.30 M |
| 08/10/2026 | $25.40 | $25.09 (-1.22%) | $25.65 | $24.97 | 412.50 K | $638.74 M |
| 08/07/2026 | $24.90 | $25.53 (2.53%) | $25.72 | $24.90 | 233.27 K | $649.94 M |
| 08/06/2026 | $24.83 | $24.93 (0.4%) | $25.03 | $24.63 | 233.21 K | $634.67 M |
| 08/05/2026 | $24.44 | $24.76 (1.31%) | $25.07 | $24.40 | 337.31 K | $630.34 M |
| 08/04/2026 | $25.89 | $24.43 (-5.64%) | $26.35 | $24.12 | 575.90 K | $621.94 M |
| 08/03/2026 | $26.13 | $25.91 (-0.84%) | $26.50 | $25.89 | 429.70 K | $659.62 M |
| 07/31/2026 | $26.43 | $26.11 (-1.21%) | $26.55 | $26.00 | 312.50 K | $664.71 M |
| 07/30/2026 | $26.77 | $26.55 (-0.82%) | $27.13 | $26.15 | 287.20 K | $674.32 M |
| 07/29/2026 | $26.64 | $27.02 (1.43%) | $27.22 | $26.64 | 180.87 K | $686.25 M |
| 07/28/2026 | $26.77 | $26.91 (0.52%) | $27.35 | $26.60 | 247.21 K | $683.46 M |
| 07/27/2026 | $26.29 | $26.31 (0.08%) | $26.74 | $26.12 | 352.00 K | $668.22 M |
| 07/24/2026 | $26.21 | $26.07 (-0.53%) | $26.38 | $26.03 | 175.80 K | $662.13 M |
| 07/23/2026 | $25.95 | $25.92 (-0.12%) | $26.38 | $25.84 | 203.90 K | $658.32 M |
| 07/22/2026 | $26.11 | $26.06 (-0.19%) | $26.29 | $25.97 | 151.45 K | $661.87 M |
| 07/21/2026 | $26.09 | $26.14 (0.19%) | $26.27 | $25.95 | 226.30 K | $663.90 M |
| 07/20/2026 | $26.50 | $26.06 (-1.66%) | $26.53 | $26.05 | 191.90 K | $661.87 M |
| 07/17/2026 | $27.46 | $26.59 (-3.17%) | $27.90 | $26.48 | 219.20 K | $675.33 M |
| 07/16/2026 | $26.88 | $27.51 (2.34%) | $27.90 | $26.88 | 205.50 K | $698.70 M |
| 07/15/2026 | $27.38 | $26.87 (-1.86%) | $27.68 | $26.87 | 150.93 K | $682.44 M |
| 07/14/2026 | $27.71 | $27.13 (-2.09%) | $27.91 | $27.13 | 257.10 K | $689.05 M |
| 07/13/2026 | $27.49 | $27.75 (0.95%) | $27.89 | $27.22 | 191.52 K | $704.79 M |
| 07/10/2026 | $27.45 | $27.31 (-0.51%) | $27.53 | $27.09 | 96.94 K | $693.62 M |
| 07/09/2026 | $27.57 | $27.28 (-1.05%) | $27.74 | $27.24 | 105.30 K | $692.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
