NexPoint Diversified Real Estate Trust Common Stock (NXDT)
3.9300
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 6:50 AM EDT
Historical Prices For NexPoint Diversified Real Estate Trust Common Stock (NXDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.81 | 3.94 | 3.79 | 3.93 | 152,770 | 3.93 |
| 4/01/2025 | 3.81 | 3.92 | 3.75 | 3.87 | 212,277 | 3.87 |
| 3/31/2025 | 3.69 | 3.83 | 3.69 | 3.83 | 163,584 | 3.83 |
| 3/28/2025 | 3.97 | 3.97 | 3.75 | 3.77 | 161,288 | 3.77 |
| 3/27/2025 | 4.00 | 4.06 | 3.94 | 3.96 | 118,397 | 3.96 |
| 3/26/2025 | 3.97 | 4.14 | 3.94 | 4.04 | 223,085 | 4.04 |
| 3/25/2025 | 4.30 | 4.37 | 4.00 | 4.01 | 201,894 | 4.01 |
| 3/24/2025 | 4.04 | 4.33 | 4.03 | 4.31 | 207,868 | 4.31 |
| 3/21/2025 | 4.03 | 4.19 | 3.94 | 3.99 | 2,660,527 | 3.99 |
| 3/20/2025 | 3.90 | 4.13 | 3.90 | 4.06 | 439,072 | 4.06 |
| 3/19/2025 | 3.90 | 3.99 | 3.79 | 3.95 | 450,885 | 3.95 |
| 3/18/2025 | 4.06 | 4.14 | 3.76 | 3.90 | 892,108 | 3.90 |
| 3/17/2025 | 4.10 | 4.17 | 3.46 | 4.07 | 1,493,921 | 4.07 |
| 3/14/2025 | 4.22 | 4.50 | 4.20 | 4.29 | 301,841 | 4.29 |
| 3/13/2025 | 4.30 | 4.30 | 4.16 | 4.16 | 209,335 | 4.16 |
| 3/12/2025 | 4.33 | 4.33 | 4.18 | 4.28 | 122,845 | 4.28 |
| 3/11/2025 | 4.44 | 4.53 | 4.27 | 4.27 | 178,421 | 4.27 |
| 3/10/2025 | 4.53 | 4.53 | 4.36 | 4.42 | 125,690 | 4.42 |
| 3/07/2025 | 4.55 | 4.63 | 4.47 | 4.54 | 127,552 | 4.54 |
| 3/06/2025 | 4.58 | 4.58 | 4.45 | 4.52 | 146,949 | 4.52 |
| 3/05/2025 | 4.70 | 4.71 | 4.60 | 4.62 | 137,079 | 4.62 |
| 3/04/2025 | 4.74 | 4.79 | 4.67 | 4.71 | 122,160 | 4.71 |
| 3/03/2025 | 4.93 | 4.97 | 4.77 | 4.77 | 96,970 | 4.77 |
| 2/28/2025 | 4.82 | 4.98 | 4.80 | 4.96 | 170,562 | 4.96 |
| 2/27/2025 | 5.04 | 5.09 | 4.95 | 4.95 | 136,314 | 4.80 |
| 2/26/2025 | 5.08 | 5.10 | 5.01 | 5.08 | 123,512 | 4.93 |
| 2/25/2025 | 5.11 | 5.13 | 5.04 | 5.05 | 110,468 | 4.90 |
| 2/24/2025 | 5.00 | 5.21 | 5.00 | 5.10 | 210,840 | 4.95 |
| 2/21/2025 | 5.07 | 5.07 | 4.95 | 4.95 | 143,426 | 4.80 |
| 2/20/2025 | 5.04 | 5.06 | 4.92 | 4.99 | 177,460 | 4.84 |
| 2/19/2025 | 5.06 | 5.12 | 5.04 | 5.07 | 104,356 | 4.92 |
| 2/18/2025 | 5.03 | 5.11 | 4.96 | 5.10 | 249,011 | 4.95 |
| 2/14/2025 | 5.02 | 5.12 | 5.00 | 5.07 | 175,557 | 4.92 |
| 2/13/2025 | 5.15 | 5.16 | 5.04 | 5.07 | 159,676 | 4.92 |
| 2/12/2025 | 5.09 | 5.16 | 5.01 | 5.15 | 184,350 | 4.99 |
| 2/11/2025 | 5.14 | 5.20 | 5.05 | 5.15 | 273,358 | 4.99 |
| 2/10/2025 | 5.31 | 5.31 | 5.18 | 5.19 | 204,490 | 5.03 |
| 2/07/2025 | 5.36 | 5.40 | 5.26 | 5.31 | 105,053 | 5.15 |
| 2/06/2025 | 5.59 | 5.59 | 5.33 | 5.39 | 148,693 | 5.23 |
| 2/05/2025 | 5.49 | 5.61 | 5.48 | 5.54 | 94,158 | 5.37 |
| 2/04/2025 | 5.44 | 5.54 | 5.41 | 5.46 | 172,504 | 5.29 |
| 2/03/2025 | 5.45 | 5.71 | 5.45 | 5.47 | 148,667 | 5.30 |
| 1/31/2025 | 5.35 | 5.55 | 5.32 | 5.53 | 379,262 | 5.36 |
| 1/30/2025 | 5.35 | 5.49 | 5.18 | 5.42 | 171,411 | 5.26 |
| 1/29/2025 | 5.34 | 5.47 | 5.27 | 5.28 | 206,461 | 5.12 |
| 1/28/2025 | 5.49 | 5.49 | 5.33 | 5.36 | 142,328 | 5.20 |
| 1/27/2025 | 5.44 | 5.55 | 5.42 | 5.47 | 163,941 | 5.30 |
| 1/24/2025 | 5.42 | 5.47 | 5.39 | 5.44 | 153,684 | 5.28 |
| 1/23/2025 | 5.55 | 5.61 | 5.39 | 5.46 | 185,854 | 5.29 |
| 1/22/2025 | 5.68 | 5.76 | 5.53 | 5.59 | 270,018 | 5.42 |
| 1/21/2025 | 5.54 | 5.70 | 5.47 | 5.68 | 235,656 | 5.51 |
| 1/17/2025 | 5.66 | 5.67 | 5.48 | 5.53 | 96,660 | 5.36 |
| 1/16/2025 | 5.50 | 5.66 | 5.43 | 5.58 | 118,055 | 5.41 |
| 1/15/2025 | 5.50 | 5.55 | 5.45 | 5.50 | 82,099 | 5.33 |
| 1/14/2025 | 5.44 | 5.62 | 5.34 | 5.40 | 91,604 | 5.24 |
| 1/13/2025 | 5.26 | 5.53 | 5.25 | 5.44 | 245,842 | 5.28 |
| 1/10/2025 | 5.54 | 5.59 | 5.38 | 5.40 | 164,534 | 5.24 |
| 1/08/2025 | 5.76 | 5.81 | 5.58 | 5.70 | 187,166 | 5.53 |
| 1/07/2025 | 5.88 | 5.97 | 5.70 | 5.77 | 188,840 | 5.60 |
| 1/06/2025 | 6.07 | 6.13 | 5.87 | 5.88 | 211,735 | 5.70 |
| 1/03/2025 | 6.03 | 6.14 | 5.90 | 6.08 | 142,571 | 5.90 |