NexPoint Diversified Real Estate Trust Common Stock (NXDT)
3.8300
+0.00 (0.00%)
NYSE · Last Trade: Jun 5th, 11:16 AM EDT
Historical Prices For NexPoint Diversified Real Estate Trust Common Stock (NXDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 3.87 | 3.94 | 3.79 | 3.83 | 74,429 | 3.83 |
| 6/03/2025 | 3.75 | 3.91 | 3.75 | 3.88 | 81,529 | 3.88 |
| 6/02/2025 | 4.11 | 4.13 | 3.76 | 3.76 | 137,187 | 3.76 |
| 5/30/2025 | 3.90 | 4.20 | 3.87 | 4.16 | 211,162 | 4.16 |
| 5/29/2025 | 3.71 | 4.09 | 3.71 | 3.90 | 306,465 | 3.90 |
| 5/28/2025 | 3.70 | 3.78 | 3.61 | 3.65 | 166,844 | 3.65 |
| 5/27/2025 | 3.44 | 3.82 | 3.44 | 3.71 | 321,072 | 3.71 |
| 5/23/2025 | 3.38 | 3.43 | 3.31 | 3.40 | 180,049 | 3.40 |
| 5/22/2025 | 3.43 | 3.47 | 3.37 | 3.37 | 122,366 | 3.37 |
| 5/21/2025 | 3.45 | 3.55 | 3.38 | 3.46 | 180,052 | 3.46 |
| 5/20/2025 | 3.37 | 3.59 | 3.35 | 3.48 | 180,914 | 3.48 |
| 5/19/2025 | 3.38 | 3.45 | 3.32 | 3.41 | 103,004 | 3.41 |
| 5/16/2025 | 3.54 | 3.58 | 3.42 | 3.42 | 115,630 | 3.42 |
| 5/15/2025 | 3.53 | 3.61 | 3.48 | 3.55 | 137,133 | 3.55 |
| 5/14/2025 | 3.76 | 3.84 | 3.51 | 3.53 | 249,201 | 3.53 |
| 5/13/2025 | 3.57 | 3.97 | 3.47 | 3.73 | 429,189 | 3.73 |
| 5/12/2025 | 3.50 | 3.70 | 3.40 | 3.51 | 150,924 | 3.51 |
| 5/09/2025 | 3.28 | 3.77 | 3.28 | 3.38 | 361,220 | 3.38 |
| 5/08/2025 | 3.48 | 3.58 | 3.46 | 3.50 | 145,653 | 3.35 |
| 5/07/2025 | 3.45 | 3.53 | 3.44 | 3.46 | 122,546 | 3.31 |
| 5/06/2025 | 3.53 | 3.58 | 3.44 | 3.47 | 118,171 | 3.32 |
| 5/05/2025 | 3.60 | 3.66 | 3.53 | 3.55 | 104,166 | 3.40 |
| 5/02/2025 | 3.55 | 3.70 | 3.55 | 3.65 | 94,801 | 3.49 |
| 5/01/2025 | 3.54 | 3.56 | 3.49 | 3.53 | 78,138 | 3.38 |
| 4/30/2025 | 3.52 | 3.56 | 3.41 | 3.51 | 132,916 | 3.36 |
| 4/29/2025 | 3.46 | 3.60 | 3.45 | 3.55 | 128,882 | 3.40 |
| 4/28/2025 | 3.57 | 3.65 | 3.41 | 3.48 | 104,859 | 3.33 |
| 4/25/2025 | 3.60 | 3.61 | 3.50 | 3.58 | 174,287 | 3.43 |
| 4/24/2025 | 3.66 | 3.72 | 3.61 | 3.64 | 128,415 | 3.48 |
| 4/23/2025 | 3.82 | 3.89 | 3.66 | 3.66 | 105,813 | 3.50 |
| 4/22/2025 | 3.76 | 3.83 | 3.74 | 3.77 | 131,248 | 3.61 |
| 4/21/2025 | 3.76 | 3.77 | 3.61 | 3.75 | 138,807 | 3.59 |
| 4/17/2025 | 3.74 | 3.85 | 3.67 | 3.75 | 202,857 | 3.59 |
| 4/16/2025 | 3.75 | 3.83 | 3.67 | 3.69 | 127,115 | 3.53 |
| 4/15/2025 | 3.59 | 3.82 | 3.52 | 3.75 | 159,886 | 3.59 |
| 4/14/2025 | 3.63 | 3.67 | 3.41 | 3.50 | 214,532 | 3.35 |
| 4/11/2025 | 3.66 | 3.77 | 3.52 | 3.57 | 252,765 | 3.42 |
| 4/10/2025 | 4.10 | 4.18 | 3.65 | 3.70 | 160,841 | 3.54 |
| 4/09/2025 | 4.01 | 4.32 | 3.88 | 4.15 | 353,755 | 3.97 |
| 4/08/2025 | 3.85 | 4.21 | 3.75 | 4.08 | 555,911 | 3.91 |
| 4/07/2025 | 3.35 | 3.74 | 3.12 | 3.58 | 900,121 | 3.43 |
| 4/04/2025 | 3.58 | 3.61 | 3.41 | 3.45 | 305,821 | 3.30 |
| 4/03/2025 | 3.77 | 3.86 | 3.70 | 3.70 | 425,348 | 3.54 |
| 4/02/2025 | 3.81 | 3.94 | 3.79 | 3.93 | 152,770 | 3.76 |
| 4/01/2025 | 3.81 | 3.92 | 3.75 | 3.87 | 212,277 | 3.70 |
| 3/31/2025 | 3.69 | 3.83 | 3.69 | 3.83 | 163,584 | 3.67 |
| 3/28/2025 | 3.97 | 3.97 | 3.75 | 3.77 | 161,288 | 3.61 |
| 3/27/2025 | 4.00 | 4.06 | 3.94 | 3.96 | 118,397 | 3.79 |
| 3/26/2025 | 3.97 | 4.14 | 3.94 | 4.04 | 223,085 | 3.87 |
| 3/25/2025 | 4.30 | 4.37 | 4.00 | 4.01 | 201,894 | 3.84 |
| 3/24/2025 | 4.04 | 4.33 | 4.03 | 4.31 | 207,868 | 4.13 |
| 3/21/2025 | 4.03 | 4.19 | 3.94 | 3.99 | 2,660,527 | 3.82 |
| 3/20/2025 | 3.90 | 4.13 | 3.90 | 4.06 | 439,072 | 3.89 |
| 3/19/2025 | 3.90 | 3.99 | 3.79 | 3.95 | 450,885 | 3.78 |
| 3/18/2025 | 4.06 | 4.14 | 3.76 | 3.90 | 892,108 | 3.73 |
| 3/17/2025 | 4.10 | 4.17 | 3.46 | 4.07 | 1,493,921 | 3.90 |
| 3/14/2025 | 4.22 | 4.50 | 4.20 | 4.29 | 301,841 | 4.11 |
| 3/13/2025 | 4.30 | 4.30 | 4.16 | 4.16 | 209,335 | 3.98 |
| 3/12/2025 | 4.33 | 4.33 | 4.18 | 4.28 | 122,845 | 4.10 |
| 3/11/2025 | 4.44 | 4.53 | 4.27 | 4.27 | 178,421 | 4.09 |
| 3/10/2025 | 4.53 | 4.53 | 4.36 | 4.42 | 125,690 | 4.23 |
| 3/07/2025 | 4.55 | 4.63 | 4.47 | 4.54 | 127,552 | 4.35 |
| 3/06/2025 | 4.58 | 4.58 | 4.45 | 4.52 | 146,949 | 4.33 |
| 3/05/2025 | 4.70 | 4.71 | 4.60 | 4.62 | 137,079 | 4.42 |