NexPoint Residential Stock Price History
NYSE: NXRTReal EstateReal Estate Investment TrustsUSD
19.35-0.31 (-1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NXRT price history at a glance
The price history for NexPoint Residential (NXRT) on this page begins on March 16, 2015, when the stock closed at $14.50; it most recently closed at $19.35 on October 5, 2026. The highest price in this record is $95.04, reached on April 25, 2022; the latest close is 79.6% below that peak. Across the 10 complete calendar years in the table, NXRT finished higher in 6 and lower in 4. Its best year was 2021 (+98.1%) and its worst was 2022 (-48.1%).
Over roughly 12 years the share price changed +33.4%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, NXRT has lost 38.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $95.04
- Date of high
- Apr 25, 2022
- Low since 2015
- $10.35
- Date of low
- Feb 8, 2016
- 52-week high
- $32.36
- 52-week low
- $18.14
- IPO year
- 2015
- Last close
- $19.35
NXRT returns
1 week
+3.64%
1 month
-15.35%
3 months
-29.15%
6 months
-24.44%
Year to date
-35.71%
1 year
-38.51%
3 years
-35.50%
5 years
-70.63%
NXRT price return, excluding dividends.
NXRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.35 | -34.56% |
| 2025 | 29.57 | -28.90% |
| 2024 | 41.59 | +20.80% |
| 2023 | 34.43 | -20.89% |
| 2022 | 43.52 | -48.09% |
| 2021 | 83.83 | +98.13% |
| 2020 | 42.31 | -6.60% |
| 2019 | 45.30 | +27.53% |
| 2018 | 35.52 | +27.13% |
| 2017 | 27.94 | +25.07% |
| 2016 | 22.34 | +70.66% |
| 2015* | 13.09 | -9.72% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
NXRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.68 | 19.70 | 19.31 | 19.35 | -1.58% | |
| 19.40 | 19.78 | 19.36 | 19.66 | +0.82% | |
| 20.18 | 20.16 | 19.06 | 19.50 | -3.37% | |
| 18.89 | 20.22 | 18.66 | 20.18 | +8.44% | |
| 18.59 | 18.76 | 18.14 | 18.61 | -0.32% | |
| 19.08 | 19.12 | 18.62 | 18.67 | -1.01% | |
| 19.48 | 19.67 | 18.52 | 18.86 | -3.33% | |
| 19.28 | 19.77 | 18.76 | 19.51 | +1.25% | |
| 19.84 | 19.95 | 19.09 | 19.27 | -2.87% | |
| 19.79 | 20.02 | 19.41 | 19.84 | +1.02% | |
| 20.20 | 20.46 | 19.62 | 19.64 | -2.68% | |
| 20.67 | 20.84 | 19.86 | 20.18 | -2.70% | |
| 21.62 | 21.62 | 20.69 | 20.74 | -4.51% | |
| 21.50 | 21.85 | 21.32 | 21.72 | +1.64% | |
| 21.10 | 21.57 | 20.98 | 21.37 | +1.57% | |
| 21.10 | 21.27 | 20.66 | 21.04 | -1.17% | |
| 21.47 | 21.59 | 21.24 | 21.29 | -0.23% | |
| 22.14 | 22.31 | 21.21 | 21.34 | -3.18% | |
| 22.47 | 22.47 | 22.01 | 22.04 | -3.63% | |
| 22.86 | 22.96 | 22.27 | 22.87 | +0.35% | |
| 22.91 | 22.93 | 22.29 | 22.79 | +0.84% | |
| 22.93 | 23.17 | 22.25 | 22.60 | -1.14% | |
| 23.25 | 23.25 | 22.13 | 22.86 | -1.85% | |
| 23.53 | 23.57 | 23.13 | 23.29 | -2.06% | |
| 23.53 | 24.05 | 23.53 | 23.78 | +0.34% | |
| 24.40 | 24.40 | 23.67 | 23.70 | -1.66% | |
| 23.54 | 24.48 | 23.28 | 24.10 | +3.04% | |
| 23.61 | 23.91 | 23.37 | 23.39 | -1.35% | |
| 23.37 | 23.84 | 23.10 | 23.71 | +0.68% | |
| 23.58 | 23.88 | 23.48 | 23.55 | +0.21% | |
| 24.00 | 24.39 | 23.50 | 23.50 | -2.93% | |
| 24.35 | 24.41 | 24.06 | 24.21 | -0.94% | |
| 24.66 | 24.69 | 24.35 | 24.44 | -1.05% | |
| 24.54 | 25.05 | 24.36 | 24.70 | +0.82% | |
| 24.27 | 24.55 | 24.05 | 24.50 | +1.28% | |
| 23.84 | 24.49 | 23.80 | 24.19 | +0.54% | |
| 23.88 | 24.18 | 23.75 | 24.06 | +2.47% | |
| 24.17 | 24.17 | 23.47 | 23.48 | -2.04% | |
| 24.43 | 24.43 | 23.73 | 23.97 | -2.16% | |
| 24.82 | 25.07 | 24.49 | 24.50 | -1.61% | |
| 24.72 | 25.26 | 24.72 | 24.90 | +0.77% | |
| 24.65 | 24.86 | 24.28 | 24.71 | +0.12% | |
| 25.00 | 25.42 | 24.66 | 24.68 | -1.63% | |
| 25.40 | 25.65 | 24.97 | 25.09 | -1.72% | |
| 24.90 | 25.72 | 24.90 | 25.53 | +2.41% | |
| 24.83 | 25.03 | 24.63 | 24.93 | +0.69% | |
| 24.44 | 25.07 | 24.40 | 24.76 | +1.35% | |
| 25.89 | 26.35 | 24.12 | 24.43 | -5.71% | |
| 26.13 | 26.50 | 25.89 | 25.91 | -0.77% | |
| 26.43 | 26.55 | 26.00 | 26.11 | -1.66% | |
| 26.77 | 27.13 | 26.15 | 26.55 | -1.74% | |
| 26.64 | 27.22 | 26.64 | 27.02 | +0.41% | |
| 26.77 | 27.35 | 26.60 | 26.91 | +2.28% | |
| 26.29 | 26.74 | 26.12 | 26.31 | +0.92% | |
| 26.21 | 26.38 | 26.03 | 26.07 | +0.58% | |
| 25.95 | 26.38 | 25.84 | 25.92 | -0.54% | |
| 26.11 | 26.29 | 25.97 | 26.06 | -0.31% | |
| 26.09 | 26.27 | 25.95 | 26.14 | +0.31% | |
| 26.50 | 26.53 | 26.05 | 26.06 | -1.99% | |
| 27.46 | 27.90 | 26.48 | 26.59 | -3.34% | |
| 26.88 | 27.90 | 26.88 | 27.51 | +2.38% | |
| 27.38 | 27.68 | 26.87 | 26.87 | -0.96% | |
| 27.71 | 27.91 | 27.13 | 27.13 | -2.23% | |
| 27.49 | 27.89 | 27.22 | 27.75 | +1.61% | |
| 27.45 | 27.53 | 27.09 | 27.31 | +0.11% | |
| 27.57 | 27.74 | 27.24 | 27.28 | -1.09% | |
| 28.75 | 28.75 | 27.55 | 27.58 | -4.70% | |
| 28.76 | 29.47 | 28.76 | 28.94 | +1.65% | |
| 28.89 | 28.89 | 28.36 | 28.47 | -0.87% | |
| 28.35 | 28.93 | 28.25 | 28.72 | +1.41% | |
| 27.82 | 28.70 | 27.82 | 28.32 | +1.43% | |
| 27.75 | 28.16 | 26.94 | 27.92 | -1.38% | |
| 28.54 | 28.66 | 28.26 | 28.31 | -1.12% | |
| 27.51 | 28.64 | 27.51 | 28.63 | +4.83% | |
| 27.52 | 28.08 | 27.28 | 27.31 | -1.51% | |
| 27.16 | 27.76 | 27.13 | 27.73 | +1.65% | |
| 27.22 | 27.34 | 26.94 | 27.28 | +0.92% | |
| 26.90 | 27.31 | 26.62 | 27.03 | +0.22% | |
| 26.83 | 27.00 | 26.17 | 26.97 | +1.31% | |
| 27.36 | 27.40 | 26.29 | 26.62 | -3.24% | |
| 27.39 | 27.88 | 27.27 | 27.51 | +0.33% | |
| 28.29 | 28.30 | 27.21 | 27.42 | -4.53% | |
| 28.51 | 28.88 | 28.30 | 28.72 | +1.56% | |
| 28.70 | 28.79 | 28.22 | 28.28 | -0.98% | |
| 29.27 | 29.34 | 28.52 | 28.56 | -1.72% | |
| 29.02 | 29.27 | 28.57 | 29.06 | +0.83% | |
| 29.26 | 29.26 | 28.67 | 28.82 | -0.65% | |
| 28.61 | 29.26 | 28.27 | 29.01 | +0.62% | |
| 29.00 | 29.27 | 28.44 | 28.83 | +0.80% | |
| 28.50 | 28.86 | 28.44 | 28.60 | +0.14% | |
| 28.59 | 28.79 | 28.48 | 28.56 | -0.76% | |
| 28.83 | 29.06 | 28.62 | 28.78 | -0.96% | |
| 29.50 | 29.83 | 29.01 | 29.06 | -1.89% | |
| 29.63 | 30.13 | 29.28 | 29.62 | -0.13% | |
| 29.61 | 29.95 | 29.50 | 29.66 | +0.51% | |
| 29.76 | 30.04 | 29.46 | 29.51 | -0.77% | |
| 29.72 | 29.83 | 29.32 | 29.74 | +0.78% | |
| 29.23 | 29.52 | 28.80 | 29.51 | +0.72% | |
| 28.72 | 29.30 | 28.72 | 29.30 | +1.77% | |
| 28.63 | 29.05 | 28.34 | 28.79 | 0.00% | |
| 28.16 | 28.85 | 28.16 | 28.79 | +2.46% | |
| 28.51 | 28.51 | 27.92 | 28.10 | -2.09% | |
| 29.16 | 29.33 | 28.62 | 28.70 | -1.58% | |
| 29.27 | 29.58 | 28.91 | 29.16 | -0.92% | |
| 29.59 | 29.73 | 29.03 | 29.43 | -0.51% | |
| 30.05 | 30.29 | 29.44 | 29.58 | -1.24% | |
| 29.84 | 30.31 | 29.55 | 29.95 | +0.34% | |
| 30.01 | 30.48 | 29.69 | 29.85 | 0.00% | |
| 29.65 | 30.01 | 29.52 | 29.85 | +1.26% | |
| 29.16 | 29.64 | 28.98 | 29.48 | +1.10% | |
| 28.63 | 29.40 | 28.57 | 29.16 | +0.83% | |
| 29.05 | 29.19 | 28.49 | 28.92 | +0.10% | |
| 28.24 | 28.91 | 28.24 | 28.89 | +2.19% | |
| 28.63 | 29.20 | 27.98 | 28.27 | -2.04% | |
| 26.94 | 28.87 | 26.74 | 28.86 | +9.48% | |
| 26.01 | 26.55 | 25.96 | 26.36 | +0.57% | |
| 25.87 | 26.49 | 25.81 | 26.21 | +0.81% | |
| 25.65 | 26.10 | 25.56 | 26.00 | +1.25% | |
| 26.42 | 26.67 | 25.64 | 25.68 | -3.02% | |
| 27.39 | 27.39 | 26.40 | 26.48 | -2.93% | |
| 27.37 | 27.52 | 27.26 | 27.28 | -0.91% | |
| 26.89 | 27.72 | 26.89 | 27.53 | +3.54% | |
| 26.56 | 26.90 | 26.35 | 26.59 | -0.15% | |
| 26.45 | 26.70 | 26.32 | 26.63 | +0.04% | |
| 26.00 | 26.76 | 25.85 | 26.62 | +2.31% | |
| 25.53 | 26.02 | 25.24 | 26.02 | +1.60% | |
| 25.14 | 25.61 | 25.11 | 25.61 | +1.87% | |
| 24.90 | 25.31 | 24.79 | 25.14 | +0.40% | |
| 25.16 | 25.22 | 24.81 | 25.04 | +2.00% | |
| 24.19 | 24.66 | 24.19 | 24.55 | +1.07% | |
| 24.20 | 24.54 | 24.05 | 24.29 | -0.12% | |
| 24.42 | 24.54 | 23.79 | 24.32 | -1.22% | |
| 24.85 | 25.34 | 24.61 | 24.62 | -1.52% | |
| 25.19 | 25.61 | 24.64 | 25.00 | +0.52% | |
| 24.75 | 25.24 | 24.68 | 24.87 | +1.10% | |
| 24.92 | 25.04 | 24.58 | 24.60 | -2.07% | |
| 25.13 | 25.65 | 24.98 | 25.12 | -0.08% | |
| 25.41 | 25.64 | 24.95 | 25.14 | +0.20% | |
| 24.91 | 25.47 | 24.83 | 25.09 | -0.24% | |
| 25.04 | 25.75 | 24.75 | 25.15 | +2.11% | |
| 24.59 | 24.68 | 23.85 | 24.63 | +0.12% | |
| 25.23 | 25.37 | 24.57 | 24.60 | -3.34% | |
| 25.60 | 25.95 | 25.26 | 25.45 | -2.15% | |
| 26.24 | 26.30 | 25.78 | 26.01 | -0.15% | |
| 26.06 | 26.43 | 25.90 | 26.05 | +1.24% | |
| 26.04 | 26.32 | 25.47 | 25.73 | -2.43% | |
| 26.23 | 26.70 | 26.19 | 26.37 | +0.19% | |
| 26.64 | 26.76 | 26.03 | 26.32 | -1.83% | |
| 26.82 | 27.33 | 26.47 | 26.81 | -0.22% | |
| 27.18 | 27.38 | 26.00 | 26.87 | -1.93% | |
| 27.78 | 27.84 | 27.16 | 27.40 | -2.18% | |
| 27.62 | 28.36 | 27.45 | 28.01 | +0.50% | |
| 27.34 | 27.87 | 26.98 | 27.87 | +2.01% | |
| 27.81 | 27.81 | 26.80 | 27.32 | -3.22% | |
| 27.91 | 28.59 | 27.87 | 28.23 | +0.14% | |
| 28.14 | 28.53 | 27.80 | 28.19 | -1.91% | |
| 29.21 | 29.29 | 28.42 | 28.74 | -1.10% | |
| 28.84 | 29.15 | 28.70 | 29.06 | +0.52% | |
| 29.60 | 30.44 | 28.63 | 28.91 | -2.63% | |
| 29.75 | 30.33 | 29.61 | 29.69 | -0.13% | |
| 30.09 | 30.09 | 29.60 | 29.73 | -1.00% | |
| 29.90 | 30.03 | 29.46 | 30.03 | +0.33% | |
| 30.07 | 30.27 | 29.82 | 29.93 | -0.99% | |
| 29.95 | 30.29 | 29.46 | 30.23 | +1.58% | |
| 29.57 | 29.96 | 29.45 | 29.76 | +0.71% | |
| 31.66 | 31.72 | 29.46 | 29.55 | -5.35% | |
| 31.16 | 31.91 | 30.88 | 31.22 | +0.16% | |
| 30.68 | 31.20 | 30.50 | 31.17 | +3.49% | |
| 30.39 | 30.50 | 30.07 | 30.12 | -0.95% | |
| 30.38 | 30.89 | 30.22 | 30.41 | +0.40% | |
| 30.47 | 30.69 | 30.00 | 30.29 | -0.66% | |
| 30.14 | 30.75 | 30.14 | 30.49 | +2.08% | |
| 30.23 | 30.78 | 29.65 | 29.87 | -1.87% | |
| 30.37 | 30.53 | 30.07 | 30.44 | +0.73% | |
| 29.76 | 30.28 | 29.60 | 30.22 | +0.83% | |
| 29.71 | 30.11 | 29.71 | 29.97 | +1.32% | |
| 30.37 | 30.49 | 29.47 | 29.58 | -2.21% | |
| 30.13 | 30.42 | 29.97 | 30.25 | +0.13% | |
| 30.55 | 30.57 | 29.91 | 30.21 | -1.05% | |
| 30.40 | 30.66 | 30.11 | 30.53 | +0.26% | |
| 30.79 | 31.15 | 30.36 | 30.45 | -0.81% | |
| 30.29 | 30.90 | 30.26 | 30.70 | +1.76% | |
| 31.13 | 31.13 | 30.13 | 30.17 | -4.59% | |
| 31.38 | 31.71 | 31.13 | 31.62 | +0.29% | |
| 31.38 | 31.94 | 31.26 | 31.53 | +1.51% | |
| 30.69 | 31.09 | 30.62 | 31.06 | +1.44% | |
| 30.64 | 30.97 | 30.14 | 30.62 | -0.16% | |
| 30.65 | 30.97 | 30.53 | 30.67 | -0.03% | |
| 30.58 | 30.93 | 30.47 | 30.68 | +0.03% | |
| 30.00 | 30.94 | 30.00 | 30.67 | +1.35% | |
| 30.47 | 30.91 | 29.95 | 30.26 | -0.43% | |
| 29.40 | 30.55 | 29.39 | 30.39 | +3.09% | |
| 29.37 | 29.80 | 29.05 | 29.48 | -0.30% | |
| 30.08 | 30.08 | 29.35 | 29.57 | -1.76% | |
| 30.20 | 30.25 | 29.70 | 30.10 | 0.00% | |
| 29.46 | 30.33 | 29.23 | 30.10 | +2.84% | |
| 28.85 | 29.40 | 28.85 | 29.27 | +1.11% | |
| 29.04 | 29.26 | 28.71 | 28.95 | -0.55% | |
| 29.15 | 29.28 | 29.00 | 29.11 | -0.21% | |
| 29.05 | 29.65 | 28.77 | 29.17 | +0.45% | |
| 28.24 | 29.08 | 28.12 | 29.04 | +2.80% | |
| 28.40 | 28.40 | 27.69 | 28.25 | -0.46% | |
| 29.14 | 29.25 | 28.35 | 28.38 | -2.04% | |
| 28.12 | 29.17 | 28.12 | 28.97 | +2.77% | |
| 28.83 | 29.06 | 27.92 | 28.19 | -2.29% | |
| 29.49 | 29.51 | 28.59 | 28.85 | -2.83% | |
| 30.02 | 30.10 | 29.32 | 29.69 | -0.64% | |
| 30.01 | 30.10 | 29.60 | 29.88 | +0.10% | |
| 29.63 | 30.13 | 29.44 | 29.85 | +1.26% | |
| 29.30 | 29.90 | 29.30 | 29.48 | +0.61% | |
| 29.54 | 29.71 | 29.11 | 29.30 | -1.18% | |
| 30.43 | 30.51 | 29.54 | 29.65 | -2.37% | |
| 31.01 | 31.32 | 30.24 | 30.37 | -2.91% | |
| 31.44 | 31.70 | 30.84 | 31.28 | 0.00% | |
| 31.38 | 31.44 | 30.87 | 31.28 | +0.06% | |
| 31.56 | 31.99 | 31.13 | 31.26 | -1.73% | |
| 31.72 | 31.87 | 31.66 | 31.81 | +0.13% | |
| 31.86 | 32.36 | 31.77 | 31.77 | -0.72% | |
| 31.58 | 32.28 | 31.19 | 32.00 | +2.27% | |
| 31.60 | 31.60 | 30.93 | 31.29 | -1.11% | |
| 30.77 | 31.75 | 30.54 | 31.64 | +3.53% | |
| 30.74 | 31.23 | 30.54 | 30.56 | -0.23% | |
| 30.81 | 30.84 | 30.42 | 30.63 | -0.55% | |
| 30.90 | 31.10 | 30.60 | 30.80 | -0.23% | |
| 31.08 | 31.41 | 30.71 | 30.87 | -2.19% | |
| 31.26 | 31.67 | 30.92 | 31.56 | +0.73% | |
| 31.19 | 31.65 | 31.00 | 31.33 | -0.41% | |
| 31.98 | 32.36 | 31.44 | 31.46 | -2.21% | |
| 31.52 | 32.18 | 31.06 | 32.17 | +2.58% | |
| 31.36 | 31.56 | 30.95 | 31.36 | -0.29% | |
| 30.86 | 31.50 | 30.62 | 31.45 | +2.41% | |
| 31.15 | 31.37 | 30.65 | 30.71 | -1.92% | |
| 31.20 | 31.42 | 30.92 | 31.31 | +1.20% | |
| 30.49 | 30.95 | 30.24 | 30.94 | +1.54% | |
| 30.31 | 30.54 | 30.07 | 30.47 | -0.65% | |
| 30.36 | 30.72 | 30.17 | 30.67 | +0.20% | |
| 30.18 | 30.78 | 30.18 | 30.61 | +1.32% | |
| 30.88 | 31.04 | 30.04 | 30.21 | -3.24% | |
| 30.71 | 31.44 | 29.93 | 31.22 | +2.19% | |
| 31.39 | 31.39 | 30.49 | 30.55 | -2.95% | |
| 31.17 | 31.52 | 31.12 | 31.48 | +1.25% | |
| 31.50 | 31.56 | 30.87 | 31.09 | -1.33% | |
| 30.95 | 31.56 | 30.68 | 31.51 | +2.27% | |
| 30.47 | 31.18 | 30.40 | 30.81 | +1.12% | |
| 30.65 | 30.94 | 30.23 | 30.47 | -0.42% | |
| 30.88 | 31.16 | 30.47 | 30.60 | -0.94% | |
| 31.35 | 31.65 | 30.49 | 30.89 | -1.94% | |
| 31.58 | 32.02 | 31.35 | 31.50 | 0.00% | |
| 31.04 | 31.58 | 30.75 | 31.50 | +1.35% | |
| 30.93 | 31.15 | 30.66 | 31.08 | +0.62% | |
| 31.49 | 31.67 | 30.49 | 30.89 | -1.84% | |
| 31.88 | 31.97 | 31.33 | 31.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NXRT chart for longer ranges.