NVR Monthly Statistics
NVR monthly stock returns with historical performance by month, return charts, and downloadable statistics.
NVR, Inc. (NVR) company overview
NVR Inc is engaged in the construction and sale of residential properties, including single-family detached homes, townhomes, and condominium buildings, all of which are built on a pre-sold basis. Additionally, the company provides related services through its mortgage banking and title services businesses. Its business segments are Homebuilding and Mortgage Banking. Its geographical segments include the Mid Atlantic, the North East, the Mid East, and the South East regions of America. The majority of the company's revenue is derived from the Homebuilding Mid Atlantic segment, which includes homebuilding operations that construct and sell single-family detached homes, townhomes and condominiums in Maryland, Virginia, West Virginia, Delaware and Washington, D.C. regions.
| Period | Return % |
|---|---|
| 2000-01 | -2.81 |
| 2000-02 | -2.5 |
| 2000-03 | 22.39 |
| 2000-04 | 14.81 |
| 2000-05 | -11.29 |
| 2000-06 | 3.64 |
| 2000-07 | 8.11 |
| 2000-08 | 19.28 |
| 2000-09 | 10.2 |
| 2000-10 | 27.65 |
| 2000-11 | -11.99 |
| 2000-12 | 35.82 |
| 2001-01 | -6.96 |
| 2001-02 | 28.04 |
| 2001-03 | 10.7 |
| 2001-04 | 16.94 |
| 2001-05 | -9.5 |
| 2001-06 | -14.21 |
| 2001-07 | 19.09 |
| 2001-08 | -8.65 |
| 2001-09 | -12.73 |
| 2001-10 | 12.66 |
| 2001-11 | 14.66 |
| 2001-12 | 12.4 |
| 2002-01 | 17.63 |
| 2002-02 | 21.79 |
| 2002-03 | 7.96 |
| 2002-04 | 17.19 |
| 2002-05 | -10.48 |
| 2002-06 | -2.42 |
| 2002-07 | -10.68 |
| 2002-08 | 2.77 |
| 2002-09 | 1.12 |
| 2002-10 | 13.06 |
| 2002-11 | -2.36 |
| 2002-12 | -1.36 |
| 2003-01 | 1.84 |
| 2003-02 | -0.17 |
| 2003-03 | -0.89 |
| 2003-04 | 8.74 |
| 2003-05 | 13.98 |
| 2003-06 | 0.8 |
| 2003-07 | -0.49 |
| 2003-08 | 5.99 |
| 2003-09 | 7.61 |
| 2003-10 | 4.91 |
| 2003-11 | 0.33 |
| 2003-12 | -5.09 |
| 2004-01 | -6.76 |
| 2004-02 | 6.44 |
| 2004-03 | -0.54 |
| 2004-04 | -1.96 |
| 2004-05 | 1.5 |
| 2004-06 | 5.78 |
| 2004-07 | -3.76 |
| 2004-08 | 7.78 |
| 2004-09 | 9.71 |
| 2004-10 | 13.79 |
| 2004-11 | 10.19 |
| 2004-12 | 11.36 |
| 2005-01 | 2.84 |
| 2005-02 | 0.13 |
| 2005-03 | -0.92 |
| 2005-04 | -8.49 |
| 2005-05 | 5.66 |
| 2005-06 | 6.72 |
| 2005-07 | 15.8 |
| 2005-08 | -5.65 |
| 2005-09 | -0.01 |
| 2005-10 | -22.54 |
| 2005-11 | 0.26 |
| 2005-12 | 2.15 |
| 2006-01 | 13.14 |
| 2006-02 | -5.19 |
| 2006-03 | -1.87 |
| 2006-04 | 2.17 |
| 2006-05 | -19.34 |
| 2006-06 | -19.33 |
| 2006-07 | 0.76 |
| 2006-08 | 3.77 |
| 2006-09 | 4.16 |
| 2006-10 | 4.95 |
| 2006-11 | 5.97 |
| 2006-12 | 8.4 |
| 2007-01 | 7.37 |
| 2007-02 | -2.26 |
| 2007-03 | -1.75 |
| 2007-04 | 23.91 |
| 2007-05 | -3.28 |
| 2007-06 | -14.71 |
| 2007-07 | -14.9 |
| 2007-08 | -3.28 |
| 2007-09 | -15.95 |
| 2007-10 | 1.17 |
| 2007-11 | 3.42 |
| 2007-12 | 6.5 |
| 2008-01 | 20.52 |
| 2008-02 | -14.38 |
| 2008-03 | 10.51 |
| 2008-04 | 2.68 |
| 2008-05 | -7.85 |
| 2008-06 | -11.55 |
| 2008-07 | 10.45 |
| 2008-08 | 8.22 |
| 2008-09 | -4.3 |
| 2008-10 | -14.3 |
| 2008-11 | -11.42 |
| 2008-12 | 5.07 |
| 2009-01 | -6.61 |
| 2009-02 | -21.9 |
| 2009-03 | 28.54 |
| 2009-04 | 18.15 |
| 2009-05 | -2.07 |
| 2009-06 | 1.51 |
| 2009-07 | 19.66 |
| 2009-08 | 12.33 |
| 2009-09 | -5.61 |
| 2009-10 | 3.91 |
| 2009-11 | 1.64 |
| 2009-12 | 5.58 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 5973.39 | 5975.21 | 5896.37 | 5899.16 | — |
| 2026-10-08 | 5883.87 | 6016.74 | 5868.06 | 6002.55 | — |
| 2026-10-07 | 5988 | 5967.58 | 5829.88 | 5931.62 | — |
| 2026-10-06 | 5996.1 | 6062 | 5919.95 | 6046.6 | — |
| 2026-10-05 | 6000 | 6000 | 5886.46 | 5970.21 | — |
| 2026-10-02 | 6158.54 | 6200 | 5948.13 | 5993.85 | — |
| 2026-10-01 | 6129.99 | 6158.05 | 5961.85 | 6126.38 | — |
| 2026-09-30 | 6263.33 | 6280 | 6142.96 | 6154.39 | — |
| 2026-09-29 | 6251.51 | 6285.42 | 6193.17 | 6234.63 | — |
| 2026-09-28 | 6227 | 6383.29 | 6235.38 | 6267.89 | — |
| 2026-09-25 | 6241.63 | 6318.02 | 6219.94 | 6297.6 | — |
| 2026-09-24 | 6239.37 | 6295.47 | 6195.86 | 6235.49 | — |
| 2026-09-23 | 6285.01 | 6319.4 | 6241.46 | 6241.61 | — |
| 2026-09-21 | 6200 | 6257.52 | 6128.93 | 6188.95 | — |
| 2026-09-18 | 6211.21 | 6250 | 6142.15 | 6150.47 | — |
| 2026-09-17 | 6226.51 | 6308.61 | 6175 | 6242.23 | — |
| 2026-09-16 | 6270.03 | 6323.15 | 6150 | 6186.43 | — |
| 2026-09-15 | 6274.83 | 6311.56 | 6230 | 6257.45 | — |
| 2026-09-14 | 6153.3 | 6321.5 | 6150.01 | 6299.56 | — |
| 2026-09-11 | 6150.3 | 6191.97 | 6062.58 | 6160.76 | — |
| 2026-09-10 | 6258.98 | 6258.98 | 6057.84 | 6088.28 | — |
| 2026-09-09 | 6136.22 | 6206.52 | 6101.35 | 6187.3 | — |
| 2026-09-08 | 6221.24 | 6234.01 | 6096.27 | 6116.86 | — |
| 2026-09-04 | 6367.15 | 6377.25 | 6281.28 | 6298.85 | — |
| 2026-09-02 | 6317.16 | 6371 | 6240 | 6326.95 | — |
| 2026-09-01 | 6292 | 6370.23 | 6250 | 6275.82 | — |
| 2026-08-31 | 6332.73 | 6401.96 | 6303.52 | 6315.23 | — |
| 2026-08-27 | 6315.7 | 6386.36 | 6269.16 | 6365.45 | — |
| 2026-08-26 | 6394.45 | 6469.99 | 6305.05 | 6368.12 | — |
| 2026-08-25 | 6453.22 | 6453.22 | 6330.73 | 6433.74 | — |
| 2026-08-24 | 6407.19 | 6469.99 | 6354.67 | 6397.59 | — |
| 2026-08-21 | 6359.03 | 6438.95 | 6266.75 | 6358.51 | — |
| 2026-08-20 | 6333.75 | 6398.65 | 6280.19 | 6300 | — |
| 2026-08-19 | 6342.1 | 6521.16 | 6348.85 | 6418.86 | — |
| 2026-08-18 | 6345.96 | 6344.55 | 6217.21 | 6248.37 | — |
| 2026-08-17 | 6284.9 | 6332.96 | 6238.81 | 6298.83 | — |
| 2026-08-14 | 6355.27 | 6378.83 | 6295.62 | 6307.93 | — |
| 2026-08-13 | 6366.21 | 6408.87 | 6286.23 | 6375 | — |
| 2026-08-12 | 6404.88 | 6413.94 | 6262.61 | 6293.95 | — |
| 2026-08-11 | 6306.97 | 6434.03 | 6299.81 | 6429.96 | — |
| 2026-08-10 | 6354.91 | 6315.1 | 6200 | 6292.28 | — |
| 2026-08-07 | 6320 | 6483.93 | 6334.29 | 6390.14 | — |
| 2026-08-06 | 6344.98 | 6334.83 | 6227.69 | 6304.81 | — |
| 2026-08-05 | 6262 | 6413.96 | 6210.9 | 6365.78 | — |
| 2026-08-04 | 6190 | 6308.76 | 6167.49 | 6267.35 | — |
| 2026-08-03 | 6293.54 | 6299.46 | 6120.01 | 6204.1 | — |
| 2026-07-31 | 6235 | 6231.88 | 6111.21 | 6147.05 | — |
| 2026-07-30 | 6355.17 | 6394.94 | 6166.79 | 6288.68 | — |
| 2026-07-29 | 6397 | 6558.82 | 6370.39 | 6381.79 | — |
| 2026-07-28 | 6394.24 | 6524.67 | 6396.97 | 6471.37 | — |
| 2026-07-27 | 6505.25 | 6574.99 | 6300.15 | 6311.54 | — |
| 2026-07-24 | 6152.83 | 6509.18 | 6170 | 6414.67 | — |
| 2026-07-23 | 6176 | 6272.88 | 5919.25 | 6155.02 | — |
| 2026-07-22 | 6337.84 | 6464.17 | 6278.51 | 6349.28 | — |
| 2026-07-21 | 6439.42 | 6481.5 | 6325.4 | 6325.4 | — |
| 2026-07-20 | 6510.01 | 6520.69 | 6370 | 6446.65 | — |
| 2026-07-17 | 6699.8 | 6832.43 | 6480.24 | 6490.04 | — |
| 2026-07-16 | 6520 | 6712.84 | 6533.79 | 6701.1 | — |
| 2026-07-15 | 6367.5 | 6524.99 | 6339.01 | 6497.57 | — |
| 2026-07-14 | 6475 | 6454.52 | 6307 | 6378.8 | — |
| 2026-07-13 | 6479.4 | 6551.59 | 6417.96 | 6437.99 | — |
| 2026-07-10 | 6537.99 | 6575 | 6474.72 | 6479.39 | — |
| 2026-07-09 | 6464.38 | 6515.01 | 6410.71 | 6471.44 | — |
| 2026-07-08 | 6626.01 | 6659.53 | 6404.72 | 6429.13 | — |
| 2026-07-07 | 6725 | 6817.52 | 6633.15 | 6693.69 | — |
| 2026-07-06 | 6700 | 6699.75 | 6555.65 | 6693.66 | — |
| 2026-07-02 | 6678.42 | 6773.05 | 6641.71 | 6750.79 | — |
| 2026-07-01 | 6783.9 | 6879.12 | 6640.7 | 6643.73 | — |
| 2026-06-30 | 6825 | 6847.44 | 6741.02 | 6813.4 | — |
| 2026-06-29 | 6800 | 6836.67 | 6710.81 | 6821.03 | — |
| 2026-06-26 | 6836.39 | 6900.16 | 6813.94 | 6828.62 | — |
| 2026-06-25 | 6765.93 | 6956.48 | 6765.93 | 6814.44 | — |
| 2026-06-24 | 6470.1 | 6866.78 | 6470.1 | 6764.83 | — |
| 2026-06-23 | 6331 | 6445.61 | 6325.01 | 6389.57 | — |
| 2026-06-22 | 6452.3 | 6492.01 | 6347.39 | 6352.55 | — |
| 2026-06-18 | 6374.99 | 6558.01 | 6374.99 | 6490.93 | — |
| 2026-06-17 | 6386.41 | 6529.02 | 6259.65 | 6275.94 | — |
| 2026-06-16 | 6380.28 | 6488.77 | 6390.74 | 6437.58 | — |
| 2026-06-15 | 6474.26 | 6520.99 | 6328.89 | 6335 | — |
| 2026-06-12 | 6501 | 6451.6 | 6374.93 | 6374.93 | — |
| 2026-06-11 | 6316.28 | 6479.7 | 6307.29 | 6479.7 | — |
| 2026-06-10 | 6414.49 | 6387.02 | 6256.25 | 6305.04 | — |
| 2026-06-09 | 6282.17 | 6447.38 | 6277.92 | 6406.57 | — |
| 2026-06-05 | 6155.95 | 6250.33 | 6125.06 | 6182.55 | — |
| 2026-06-04 | 6198.76 | 6255.05 | 6162.48 | 6177.27 | — |
| 2026-06-03 | 6140 | 6211.19 | 6056.27 | 6119.41 | — |
| 2026-06-02 | 6117.03 | 6196.86 | 6063.33 | 6180.96 | — |
| 2026-06-01 | 6135 | 6158.81 | 6035.88 | 6121.31 | — |
| 2026-05-29 | 6172.67 | 6216.15 | 6078.6 | 6104.8 | — |
| 2026-05-28 | 6029.97 | 6161.29 | 5946.16 | 6160.54 | — |
| 2026-05-27 | 6097.8 | 6235.83 | 6048.63 | 6098.08 | — |
| 2026-05-22 | 6033.12 | 6100 | 5960.5 | 6036.99 | — |
| 2026-05-21 | 5940 | 6084.41 | 5858.42 | 6047.87 | — |
| 2026-05-20 | 5773 | 6000 | 5691.5 | 5990.37 | — |
| 2026-05-19 | 5654.94 | 5809 | 5592.06 | 5773.52 | — |
| 2026-05-18 | 5602 | 5735.27 | 5579.98 | 5716.78 | — |
| 2026-05-15 | 5700.01 | 5700.01 | 5501.01 | 5563.62 | — |
| 2026-05-14 | 5776.47 | 5797.73 | 5671.26 | 5680.61 | — |
| 2026-05-13 | 5749.12 | 5805.45 | 5650.17 | 5720.1 | — |
| 2026-05-12 | 5955.55 | 5908.93 | 5790.22 | 5795.66 | — |
| 2026-05-11 | 6008.99 | 5990.5 | 5887.06 | 5910.67 | — |
| 2026-05-08 | 6032.23 | 6065 | 5939.02 | 5974.07 | — |
| 2026-05-07 | 6125.2 | 6195 | 5995.4 | 6008.85 | — |
| 2026-05-06 | 6279.24 | 6279.24 | 6060.01 | 6099.8 | — |
| 2026-05-05 | 6108.73 | 6051.81 | 5961.63 | 6004.33 | — |
| 2026-05-04 | 6110.46 | 6183.46 | 5930 | 5932.12 | — |
| 2026-05-01 | 6338.89 | 6340.2 | 6154.14 | 6154.14 | — |
| 2026-04-30 | 6205.3 | 6335 | 6234.47 | 6315.87 | — |
| 2026-04-29 | 6402.25 | 6442.99 | 6195.17 | 6207.5 | — |
| 2026-04-28 | 6514.2 | 6517.81 | 6400.09 | 6442.36 | — |
| 2026-04-27 | 6485.1 | 6554.31 | 6440.07 | 6482.53 | — |
| 2026-04-24 | 6888.72 | 6879.04 | 6503.95 | 6503.95 | — |
| 2026-04-23 | 6632.07 | 6669.01 | 6493.42 | 6669.01 | — |
| 2026-04-22 | 6640.24 | 6677.04 | 6409 | 6610.77 | — |
| 2026-04-21 | 7250.14 | 7294.5 | 6924.45 | 6933.5 | — |
| 2026-04-20 | 7000.2 | 7096.97 | 6957.4 | 7096.97 | — |
| 2026-04-17 | 6772.1 | 7057.88 | 6772.1 | 7000.92 | — |
| 2026-04-16 | 6800 | 6836.5 | 6696.79 | 6703.59 | — |
| 2026-04-15 | 6824.95 | 6850 | 6730.46 | 6767.21 | — |
| 2026-04-14 | 6750.02 | 6859.46 | 6779.9 | 6843.71 | — |