NYSE · NXRT · stock
NexPoint Residential Trust, Inc. (NXRT) stock price history
Every NYSE trading session of NexPoint Residential Trust, Inc. from Mar 19, 2015 to Nov 12, 2026: 2,932 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NXRT adjusted close, 2015 to 2026
- $76.53
- All time high, 2022
- $30.72
- 52 week high, $15.32 low
- 2,932
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
NXRT key facts
- NexPoint Residential Trust, Inc. (NXRT) closed at $15.36 on Nov 12, 2026 on NYSE.
- NXRT's all time high close is $76.53, set on Apr 28, 2022; its all time low close is $7.05 on Feb 10, 2016.
- NXRT's 52 week range is $15.32 to $30.72.
- NXRT returned -48.3% over the year to Nov 12, 2026 and -75.3% over five years.
- Over ten years NXRT returned +18%, +1.7% a year compounded.
- NXRT's deepest drawdown was -79.9% from Apr 28, 2022 to Nov 12, 2026.
- DataCedar holds 2,932 daily sessions of NXRT history from Mar 19, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NXRT price chart, 2015 to 2026
NXRT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.0% |
| 3 months | -37.8% |
| 6 months | -46.8% |
| Year to date | -46.9% |
| 1 year | -48.3% |
| 3 years | -39.9% |
| 5 years | -75.3% |
| 10 years | +18.2% |
| Since Mar 19, 2015 | +70.1% |
| Compound annual growth, 11.7 years | +4.7% |
NXRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $76.53 on Apr 28, 2022
- All time low close
- $7.05 on Feb 10, 2016
- 52 week high
- $30.72 on Jan 15, 2026
- 52 week low
- $15.32 on Nov 11, 2026
- Deepest drawdown
- -79.9% from Apr 28, 2022 to Nov 12, 2026, not yet recovered
- Best single session
- +17.1% on Mar 13, 2020
- Worst single session
- -27.6% on Mar 20, 2020
- Volatility, 1 year annualised
- 33.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +103%
- Worst calendar year
- 2022, -47%
NXRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 19, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.93 | $30.72 | $15.32 | $15.36 | -46.9% | 74.9M | 218 |
| 2025 | $37.67 | $39.00 | $26.63 | $28.95 | -23.3% | 39.9M | 250 |
| 2024 | $29.31 | $43.20 | $24.29 | $37.76 | +27.3% | 34.9M | 252 |
| 2023 | $36.21 | $43.52 | $22.27 | $29.65 | -17.3% | 32.4M | 250 |
| 2022 | $67.44 | $76.56 | $31.57 | $35.85 | -46.7% | 35.1M | 251 |
| 2021 | $33.19 | $67.81 | $30.64 | $67.24 | +102.9% | 27.9M | 252 |
| 2020 | $34.36 | $40.01 | $16.09 | $33.13 | -2.7% | 58.9M | 253 |
| 2019 | $25.58 | $38.08 | $24.66 | $34.05 | +32.0% | 27.2M | 252 |
| 2018 | $19.94 | $27.88 | $16.38 | $25.80 | +29.9% | 22.6M | 251 |
| 2017 | $15.38 | $20.90 | $15.16 | $19.86 | +29.8% | 20.8M | 251 |
| 2016 | $8.49 | $15.34 | $6.75 | $15.31 | +79.5% | 32.6M | 252 |
| 2015 | $9.65 | $9.65 | $7.17 | $8.53 | n/a | 28.1M | 200 |
NXRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $15.36 | -14.8% |
| October 2026 | $18.03 | -7.6% |
| September 2026 | $19.51 | -17.7% |
| August 2026 | $23.71 | -9.2% |
| July 2026 | $26.11 | -6.5% |
| June 2026 | $27.92 | -2.1% |
| May 2026 | $28.52 | +0.6% |
| April 2026 | $28.36 | +15.6% |
| March 2026 | $24.54 | -9.5% |
| February 2026 | $27.11 | -6.7% |
| January 2026 | $29.07 | +0.4% |
| December 2025 | $28.95 | -3.7% |
About the NXRT data
Daily bars. 2,932 sessions from Mar 19, 2015 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ANXRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NXDT$A NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)
- NXE NexGen Energy Ltd.
- NXG NXG NextGen Infrastructure Income Fund
- NXP Nuveen Select Tax Free Income Portfolio
- NYC American Strategic Investment Co.
- NYT New York Times Co.
- NZF Nuveen Municipal Credit Income Fund
- O Realty Income Corp.
Common questions
NXRT share price history
