NexPoint Residential Trus... (NXRT)
NYSE: NXRT
· Real-Time Price · USD
33.52
-0.58 (-1.70%)
At close: Sep 10, 2025, 3:59 PM
33.13
-1.15%
After-hours: Sep 10, 2025, 06:11 PM EDT
NXRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.46 | 34.47 | 33.99 | 34.10 | 34.10 | -1.22% | 147,373 |
| Sep 8, 2025 | 34.56 | 34.68 | 34.14 | 34.52 | 34.52 | -0.43% | 176,935 |
| Sep 5, 2025 | 34.19 | 34.87 | 34.10 | 34.67 | 34.67 | 1.94% | 198,520 |
| Sep 4, 2025 | 33.71 | 34.06 | 33.48 | 34.01 | 34.01 | 1.64% | 116,937 |
| Sep 3, 2025 | 32.97 | 33.53 | 32.97 | 33.46 | 33.46 | 0.75% | 154,500 |
| Sep 2, 2025 | 34.11 | 34.12 | 33.14 | 33.21 | 33.21 | -3.77% | 183,837 |
| Aug 29, 2025 | 33.97 | 34.70 | 33.97 | 34.51 | 34.51 | 1.83% | 242,803 |
| Aug 28, 2025 | 33.64 | 33.98 | 33.30 | 33.89 | 33.89 | 0.80% | 172,300 |
| Aug 27, 2025 | 33.25 | 33.74 | 33.16 | 33.62 | 33.62 | 1.54% | 161,138 |
| Aug 26, 2025 | 33.20 | 33.32 | 32.93 | 33.11 | 33.11 | 0.03% | 248,700 |
| Aug 25, 2025 | 33.42 | 33.45 | 33.08 | 33.10 | 33.10 | -1.28% | 128,200 |
| Aug 22, 2025 | 32.46 | 33.63 | 32.22 | 33.53 | 33.53 | 3.94% | 231,134 |
| Aug 21, 2025 | 31.81 | 32.37 | 31.81 | 32.26 | 32.26 | 0.34% | 175,863 |
| Aug 20, 2025 | 32.38 | 32.63 | 32.13 | 32.15 | 32.15 | -0.09% | 359,443 |
| Aug 19, 2025 | 31.60 | 32.41 | 31.60 | 32.18 | 32.18 | 1.71% | 125,100 |
| Aug 18, 2025 | 31.06 | 31.88 | 30.82 | 31.64 | 31.64 | 1.70% | 230,900 |
| Aug 15, 2025 | 31.20 | 31.21 | 30.86 | 31.11 | 31.11 | -0.06% | 201,800 |
| Aug 14, 2025 | 31.41 | 31.45 | 30.95 | 31.13 | 31.13 | -1.80% | 184,029 |
| Aug 13, 2025 | 31.29 | 31.87 | 30.95 | 31.70 | 31.70 | 1.96% | 124,049 |
| Aug 12, 2025 | 30.76 | 31.28 | 30.56 | 31.09 | 31.09 | 1.01% | 211,138 |