NexPoint Diversified Real Estate Trust (NXDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 5.66 | 5.84 | 5.55 | 5.64 | 5.64 | 90,100 |
| Sept 05, 2024 | 5.67 | 5.72 | 5.54 | 5.69 | 5.69 | 119,400 |
| Sept 04, 2024 | 5.70 | 5.80 | 5.56 | 5.61 | 5.61 | 75,600 |
| Sept 03, 2024 | 5.89 | 5.93 | 5.73 | 5.75 | 5.75 | 107,500 |
| Aug 30, 2024 | 5.96 | 6.01 | 5.81 | 5.90 | 5.90 | 77,800 |
| Aug 29, 2024 | 5.97 | 6.03 | 5.82 | 5.97 | 5.97 | 88,900 |
| Aug 28, 2024 | 5.95 | 6.02 | 5.88 | 5.88 | 5.88 | 74,800 |
| Aug 27, 2024 | 5.75 | 6.05 | 5.75 | 6.01 | 6.01 | 84,800 |
| Aug 26, 2024 | 5.82 | 5.92 | 5.70 | 5.83 | 5.83 | 97,400 |
| Aug 23, 2024 | 5.42 | 5.77 | 5.42 | 5.71 | 5.71 | 132,800 |
| Aug 22, 2024 | 5.60 | 5.60 | 5.43 | 5.43 | 5.43 | 49,400 |
| Aug 21, 2024 | 5.36 | 5.73 | 5.30 | 5.64 | 5.64 | 186,100 |
| Aug 20, 2024 | 5.46 | 5.46 | 5.30 | 5.33 | 5.33 | 61,700 |
| Aug 19, 2024 | 5.39 | 5.46 | 5.29 | 5.46 | 5.46 | 72,200 |
| Aug 16, 2024 | 5.56 | 5.63 | 5.34 | 5.39 | 5.39 | 100,800 |
| Aug 15, 2024 | 5.62 | 5.71 | 5.54 | 5.62 | 5.62 | 154,600 |
| Aug 15, 2024 | 0.15 Dividend | |||||
| Aug 14, 2024 | 5.73 | 5.79 | 5.55 | 5.63 | 5.48 | 120,200 |
| Aug 13, 2024 | 5.61 | 5.75 | 5.54 | 5.70 | 5.55 | 116,700 |
| Aug 12, 2024 | 5.70 | 5.72 | 5.50 | 5.56 | 5.41 | 121,100 |
| Aug 09, 2024 | 5.70 | 5.76 | 5.61 | 5.73 | 5.58 | 76,100 |
| Aug 08, 2024 | 5.62 | 5.80 | 5.51 | 5.73 | 5.58 | 87,900 |
| Aug 07, 2024 | 5.85 | 5.89 | 5.51 | 5.56 | 5.41 | 120,100 |
| Aug 06, 2024 | 5.62 | 5.82 | 5.58 | 5.76 | 5.61 | 98,600 |
| Aug 05, 2024 | 5.72 | 6.00 | 5.60 | 5.66 | 5.51 | 195,700 |
| Aug 02, 2024 | 6.04 | 6.12 | 5.95 | 6.02 | 5.86 | 103,900 |
| Aug 01, 2024 | 6.35 | 6.37 | 6.05 | 6.21 | 6.04 | 128,700 |
| Jul 31, 2024 | 6.50 | 6.52 | 6.30 | 6.33 | 6.16 | 141,400 |
| Jul 30, 2024 | 6.34 | 6.49 | 6.29 | 6.48 | 6.31 | 136,300 |
| Jul 29, 2024 | 6.48 | 6.48 | 6.25 | 6.33 | 6.16 | 98,500 |
| Jul 26, 2024 | 6.60 | 6.60 | 6.33 | 6.47 | 6.30 | 161,900 |
| Jul 25, 2024 | 6.31 | 6.65 | 6.30 | 6.49 | 6.32 | 105,300 |
| Jul 24, 2024 | 6.50 | 6.65 | 6.27 | 6.27 | 6.10 | 87,200 |
| Jul 23, 2024 | 6.25 | 6.59 | 6.11 | 6.54 | 6.37 | 151,300 |
| Jul 22, 2024 | 6.25 | 6.43 | 6.20 | 6.37 | 6.20 | 98,900 |
| Jul 19, 2024 | 6.35 | 6.45 | 6.21 | 6.22 | 6.05 | 61,900 |
| Jul 18, 2024 | 6.51 | 6.69 | 6.30 | 6.34 | 6.17 | 119,400 |
| Jul 17, 2024 | 6.38 | 6.71 | 6.38 | 6.62 | 6.44 | 165,800 |
| Jul 16, 2024 | 6.40 | 6.53 | 6.33 | 6.50 | 6.33 | 149,500 |
| Jul 15, 2024 | 6.29 | 6.49 | 6.20 | 6.35 | 6.18 | 167,100 |
| Jul 12, 2024 | 6.04 | 6.28 | 6.04 | 6.22 | 6.05 | 217,300 |
| Jul 11, 2024 | 5.41 | 6.04 | 5.41 | 6.02 | 5.86 | 465,800 |
| Jul 10, 2024 | 5.36 | 5.36 | 5.20 | 5.25 | 5.11 | 113,300 |
| Jul 09, 2024 | 5.42 | 5.43 | 5.26 | 5.29 | 5.15 | 86,100 |
| Jul 08, 2024 | 5.48 | 5.52 | 5.35 | 5.41 | 5.27 | 118,300 |
| Jul 05, 2024 | 5.48 | 5.49 | 5.35 | 5.41 | 5.27 | 106,500 |
| Jul 03, 2024 | 5.36 | 5.58 | 5.31 | 5.54 | 5.39 | 161,000 |
| Jul 02, 2024 | 5.46 | 5.52 | 5.34 | 5.36 | 5.22 | 125,300 |
| Jul 01, 2024 | 5.53 | 5.53 | 5.28 | 5.37 | 5.23 | 175,700 |
| Jun 28, 2024 | 5.33 | 5.54 | 5.24 | 5.53 | 5.38 | 1,049,200 |
| Jun 27, 2024 | 5.19 | 5.38 | 5.14 | 5.20 | 5.06 | 322,800 |
| Jun 26, 2024 | 5.10 | 5.18 | 5.07 | 5.12 | 4.98 | 252,400 |
| Jun 25, 2024 | 5.02 | 5.14 | 4.96 | 5.10 | 4.96 | 548,600 |
| Jun 24, 2024 | 4.86 | 5.00 | 4.81 | 4.91 | 4.78 | 110,600 |
| Jun 21, 2024 | 4.75 | 4.97 | 4.75 | 4.86 | 4.73 | 313,200 |
| Jun 20, 2024 | 4.70 | 4.77 | 4.67 | 4.74 | 4.61 | 239,400 |
| Jun 18, 2024 | 4.87 | 4.87 | 4.74 | 4.76 | 4.63 | 177,000 |
| Jun 17, 2024 | 4.78 | 4.80 | 4.73 | 4.78 | 4.65 | 121,300 |
| Jun 14, 2024 | 4.77 | 4.91 | 4.73 | 4.84 | 4.71 | 122,700 |
| Jun 13, 2024 | 4.93 | 4.98 | 4.80 | 4.92 | 4.79 | 177,900 |
| Jun 12, 2024 | 5.20 | 5.28 | 4.86 | 4.92 | 4.79 | 205,500 |
| Jun 11, 2024 | 4.92 | 5.15 | 4.90 | 5.07 | 4.93 | 197,200 |
| Jun 10, 2024 | 4.97 | 5.01 | 4.86 | 4.96 | 4.83 | 182,800 |
| Jun 07, 2024 | 5.13 | 5.32 | 4.94 | 4.97 | 4.84 | 259,500 |
| Jun 06, 2024 | 5.20 | 5.25 | 5.12 | 5.25 | 5.11 | 99,000 |
| Jun 05, 2024 | 5.37 | 5.37 | 5.11 | 5.22 | 5.08 | 161,900 |
| Jun 04, 2024 | 5.38 | 5.38 | 5.27 | 5.30 | 5.16 | 64,000 |
| Jun 03, 2024 | 5.61 | 5.73 | 5.40 | 5.40 | 5.26 | 99,600 |
| May 31, 2024 | 5.51 | 5.63 | 5.51 | 5.51 | 5.36 | 182,600 |
| May 30, 2024 | 5.31 | 5.61 | 5.28 | 5.45 | 5.30 | 286,700 |
| May 29, 2024 | 5.21 | 5.37 | 5.03 | 5.25 | 5.11 | 316,800 |
| May 28, 2024 | 5.40 | 5.40 | 5.24 | 5.26 | 5.12 | 72,400 |
| May 24, 2024 | 5.32 | 5.35 | 5.16 | 5.32 | 5.18 | 167,900 |
| May 23, 2024 | 5.53 | 5.53 | 5.17 | 5.29 | 5.15 | 149,800 |
| May 22, 2024 | 5.64 | 5.70 | 5.39 | 5.40 | 5.26 | 138,100 |
| May 21, 2024 | 5.85 | 5.87 | 5.62 | 5.64 | 5.49 | 126,400 |
| May 20, 2024 | 5.88 | 5.92 | 5.81 | 5.83 | 5.67 | 79,000 |
| May 17, 2024 | 5.95 | 6.04 | 5.85 | 5.92 | 5.76 | 117,600 |
| May 16, 2024 | 5.76 | 6.04 | 5.76 | 5.91 | 5.75 | 160,000 |
| May 15, 2024 | 5.91 | 5.96 | 5.75 | 5.77 | 5.62 | 110,800 |
| May 14, 2024 | 5.72 | 5.90 | 5.71 | 5.78 | 5.63 | 111,600 |
| May 14, 2024 | 0.15 Dividend | |||||
| May 13, 2024 | 6.09 | 6.19 | 5.87 | 5.92 | 5.62 | 114,600 |
| May 10, 2024 | 5.98 | 6.03 | 5.96 | 5.98 | 5.67 | 95,300 |
| May 09, 2024 | 5.83 | 6.00 | 5.83 | 5.96 | 5.65 | 88,600 |
| May 08, 2024 | 6.06 | 6.14 | 5.78 | 5.83 | 5.53 | 212,800 |
| May 07, 2024 | 6.10 | 6.22 | 6.10 | 6.14 | 5.82 | 84,400 |
| May 06, 2024 | 6.17 | 6.18 | 6.06 | 6.11 | 5.80 | 69,100 |
| May 03, 2024 | 6.17 | 6.27 | 6.04 | 6.13 | 5.82 | 87,600 |
| May 02, 2024 | 5.94 | 6.09 | 5.90 | 6.06 | 5.75 | 94,300 |
| May 01, 2024 | 6.02 | 6.06 | 5.89 | 5.91 | 5.61 | 105,900 |
| Apr 30, 2024 | 6.06 | 6.15 | 5.94 | 5.98 | 5.67 | 104,500 |
| Apr 29, 2024 | 6.12 | 6.27 | 6.09 | 6.14 | 5.82 | 154,900 |
| Apr 26, 2024 | 6.07 | 6.21 | 6.03 | 6.11 | 5.80 | 109,400 |
| Apr 25, 2024 | 6.24 | 6.24 | 6.02 | 6.07 | 5.76 | 141,500 |
| Apr 24, 2024 | 6.49 | 6.53 | 6.15 | 6.24 | 5.92 | 144,400 |
| Apr 23, 2024 | 6.55 | 6.65 | 6.46 | 6.55 | 6.21 | 76,500 |
| Apr 22, 2024 | 6.40 | 6.55 | 6.36 | 6.51 | 6.18 | 61,500 |
| Apr 19, 2024 | 6.26 | 6.44 | 6.24 | 6.41 | 6.08 | 142,600 |
| Apr 18, 2024 | 6.12 | 6.55 | 6.12 | 6.29 | 5.97 | 170,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.