NexPoint Residential Trust, Inc.
NXRTNYSEReal Estate● Active
$28.82
$-0.19(-0.65%)
Market Cap$731400790
P/E Ratio—
52W High$35.22
52W Low$23.79
NexPoint Residential Trust, Inc.（NXRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nxrt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$95.04
Apr 28, 2022
-69.7% from here
5-Year Low5Y
$23.79
Apr 2, 2026
+21.1% from low
IPO Priceadj.
$14.50
Mar 19, 2015
+98.8% since IPO
1 Year Ago
$34.58
Jun 9, 2025
-16.7% in 1Y
5 Years Ago
$56.21
Jun 8, 2021
-48.7% in 5Y
10 Years Ago
$14.96
Jun 8, 2016
+92.6% in 10Y
Historical Price Data · NXRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.26 | $29.26 | $28.67 | $28.81 | $28.81 | 52K | -1.54% |
| Jun 5, 2026 | $28.61 | $29.26 | $28.27 | $29.01 | $29.01 | 206K | +1.40% |
| Jun 4, 2026 | $29.00 | $29.27 | $28.44 | $28.83 | $28.83 | 197K | -0.59% |
| Jun 3, 2026 | $28.50 | $28.86 | $28.44 | $28.60 | $28.60 | 209K | +0.35% |
| Jun 2, 2026 | $28.59 | $28.79 | $28.48 | $28.56 | $28.56 | 144K | -0.10% |
| Jun 1, 2026 | $28.83 | $29.06 | $28.62 | $28.78 | $28.78 | 224K | -0.17% |
| May 29, 2026 | $29.50 | $29.83 | $29.01 | $29.06 | $29.06 | 241K | -1.49% |
| May 28, 2026 | $29.63 | $30.13 | $29.28 | $29.62 | $29.62 | 111K | -0.03% |
| May 27, 2026 | $29.61 | $29.95 | $29.50 | $29.66 | $29.66 | 122K | +0.17% |
| May 26, 2026 | $29.76 | $30.04 | $29.46 | $29.51 | $29.51 | 119K | -0.84% |
| May 22, 2026 | $29.72 | $29.83 | $29.32 | $29.74 | $29.74 | 93K | +0.07% |
| May 21, 2026 | $29.23 | $29.52 | $28.80 | $29.51 | $29.51 | 153K | +0.96% |
| May 20, 2026 | $28.72 | $29.30 | $28.72 | $29.30 | $29.30 | 119K | +2.02% |
| May 19, 2026 | $28.63 | $29.05 | $28.34 | $28.79 | $28.79 | 169K | +0.56% |
| May 18, 2026 | $28.16 | $28.85 | $28.16 | $28.79 | $28.79 | 224K | +2.24% |
| May 15, 2026 | $28.51 | $28.51 | $27.92 | $28.10 | $28.10 | 160K | -1.44% |
| May 14, 2026 | $29.16 | $29.33 | $28.62 | $28.70 | $28.70 | 177K | -1.58% |
| May 13, 2026 | $29.27 | $29.58 | $28.91 | $29.16 | $29.16 | 218K | -0.38% |
| May 12, 2026 | $29.59 | $29.73 | $29.03 | $29.43 | $29.43 | 141K | -0.54% |
| May 11, 2026 | $30.05 | $30.29 | $29.44 | $29.58 | $29.58 | 126K | -1.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NXRT
Jan 1 → Dec 31 · 6 years2026-4.2%$30.08 → $28.81
-4.2%
2025-27.7%$41.66 → $30.10
-27.7%
2024+22.7%$34.03 → $41.75
+22.7%
2023-21.7%$43.95 → $34.43
-21.7%
2022-48.2%$84.08 → $43.52
-48.2%
2021+48.8%$56.34 → $83.83
+48.8%
Best Year2021 · +48.8%
Worst Year2022 · -48.2%
Positive Years2 / 6
Avg Annual Return-5.1%
6Y Total Return-48.9%
6Y CAGR~-10.6% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in NXRT?
If you invested $1,000 in NXRT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,926
Total Return+92.6%
CAGR~+6.8% / yr
Profit+$926
Based on Jun 8, 2016 · $14.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NexPoint Residential Trust, Inc.（NXRT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $28.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NXRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NXRT 历史股价FMP 日线复权 OHLCV