NexPoint Residential Trus... (NXRT)
38.87
0.44 (1.14%)
At close: Mar 27, 2025, 3:59 PM
38.73
-0.37%
After-hours: Mar 27, 2025, 08:00 PM EDT
NXRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 38.67 | 38.92 | 38.22 | 38.43 | -0.08 | -0.21% | 102,169 |
| Mar 25, 2025 | 38.82 | 38.98 | 38.17 | 38.51 | -0.35 | -0.90% | 124,700 |
| Mar 24, 2025 | 38.36 | 38.96 | 38.34 | 38.86 | 1.02 | 2.70% | 125,739 |
| Mar 21, 2025 | 38.00 | 38.17 | 37.54 | 37.84 | -0.45 | -1.18% | 566,170 |
| Mar 20, 2025 | 38.42 | 38.95 | 38.23 | 38.29 | -0.54 | -1.39% | 131,200 |
| Mar 19, 2025 | 38.71 | 39.15 | 38.46 | 38.83 | 0.00 | 0.00% | 140,401 |
| Mar 18, 2025 | 38.91 | 39.42 | 38.58 | 38.83 | -0.07 | -0.18% | 259,328 |
| Mar 17, 2025 | 38.41 | 39.00 | 38.15 | 38.90 | 0.26 | 0.67% | 283,700 |
| Mar 14, 2025 | 38.42 | 38.91 | 37.90 | 38.64 | -0.05 | -0.13% | 286,829 |
| Mar 13, 2025 | 39.64 | 40.12 | 38.60 | 38.69 | -0.86 | -2.17% | 108,700 |
| Mar 12, 2025 | 39.90 | 39.90 | 38.85 | 39.55 | -0.37 | -0.93% | 120,800 |
| Mar 11, 2025 | 40.32 | 40.48 | 39.46 | 39.92 | -0.34 | -0.84% | 155,810 |
| Mar 10, 2025 | 40.61 | 41.30 | 40.16 | 40.26 | -0.40 | -0.98% | 95,300 |
| Mar 7, 2025 | 40.56 | 40.85 | 40.10 | 40.66 | 0.23 | 0.57% | 110,721 |
| Mar 6, 2025 | 40.83 | 40.83 | 39.88 | 40.43 | -0.88 | -2.13% | 83,225 |
| Mar 5, 2025 | 40.91 | 41.66 | 40.51 | 41.31 | 0.11 | 0.27% | 101,614 |
| Mar 4, 2025 | 42.09 | 42.25 | 41.12 | 41.20 | -0.96 | -2.28% | 102,806 |
| Mar 3, 2025 | 42.45 | 43.13 | 41.66 | 42.16 | -0.39 | -0.92% | 152,537 |
| Feb 28, 2025 | 41.87 | 42.68 | 41.72 | 42.55 | 0.85 | 2.04% | 181,500 |
| Feb 27, 2025 | 40.44 | 42.09 | 40.44 | 41.70 | 1.17 | 2.89% | 123,800 |
| Feb 26, 2025 | 40.62 | 40.88 | 40.19 | 40.53 | 0.11 | 0.27% | 104,200 |
| Feb 25, 2025 | 38.80 | 41.31 | 38.80 | 40.42 | 1.46 | 3.75% | 240,903 |
| Feb 24, 2025 | 39.03 | 39.68 | 38.82 | 38.96 | 0.19 | 0.49% | 100,609 |
| Feb 21, 2025 | 39.45 | 39.45 | 38.51 | 38.77 | -0.33 | -0.84% | 166,900 |
| Feb 20, 2025 | 38.81 | 39.57 | 38.68 | 39.10 | 0.07 | 0.18% | 193,600 |
| Feb 19, 2025 | 39.41 | 39.55 | 38.76 | 39.03 | -0.68 | -1.71% | 153,900 |
| Feb 18, 2025 | 40.07 | 40.36 | 39.45 | 39.71 | -0.45 | -1.12% | 72,600 |
| Feb 14, 2025 | 40.85 | 41.46 | 40.15 | 40.16 | -0.50 | -1.23% | 76,200 |
| Feb 13, 2025 | 39.92 | 40.74 | 39.83 | 40.66 | 0.84 | 2.11% | 79,844 |
| Feb 12, 2025 | 39.72 | 40.61 | 39.72 | 39.82 | -0.81 | -1.99% | 134,740 |
| Feb 11, 2025 | 39.66 | 40.71 | 39.32 | 40.63 | 0.71 | 1.78% | 93,117 |
| Feb 10, 2025 | 39.81 | 40.32 | 39.11 | 39.92 | 0.16 | 0.40% | 75,623 |
| Feb 7, 2025 | 39.98 | 40.14 | 39.12 | 39.76 | -0.33 | -0.82% | 116,201 |
| Feb 6, 2025 | 39.57 | 40.11 | 39.22 | 40.09 | 0.54 | 1.37% | 100,429 |
| Feb 5, 2025 | 39.57 | 39.98 | 39.45 | 39.55 | 0.32 | 0.82% | 64,500 |
| Feb 4, 2025 | 38.66 | 39.42 | 38.39 | 39.23 | 0.32 | 0.82% | 63,100 |
| Feb 3, 2025 | 38.98 | 39.58 | 38.65 | 38.91 | -0.57 | -1.44% | 75,016 |
| Jan 31, 2025 | 39.34 | 40.04 | 39.00 | 39.48 | -0.08 | -0.20% | 99,617 |
| Jan 30, 2025 | 39.29 | 39.96 | 39.29 | 39.56 | 0.78 | 2.01% | 58,312 |
| Jan 29, 2025 | 39.26 | 39.64 | 38.50 | 38.78 | -0.50 | -1.27% | 83,617 |
| Jan 28, 2025 | 39.21 | 39.60 | 38.97 | 39.28 | -0.14 | -0.36% | 68,635 |
| Jan 27, 2025 | 38.72 | 40.16 | 38.72 | 39.42 | 0.72 | 1.86% | 72,900 |
| Jan 24, 2025 | 37.73 | 38.75 | 37.73 | 38.70 | 0.65 | 1.71% | 115,814 |
| Jan 23, 2025 | 38.60 | 38.60 | 37.89 | 38.05 | -0.53 | -1.37% | 111,126 |
| Jan 22, 2025 | 39.29 | 39.29 | 38.28 | 38.58 | -0.96 | -2.43% | 157,926 |
| Jan 21, 2025 | 39.34 | 39.93 | 39.30 | 39.54 | 0.29 | 0.74% | 79,339 |
| Jan 17, 2025 | 39.81 | 40.02 | 38.87 | 39.25 | -0.36 | -0.91% | 94,400 |
| Jan 16, 2025 | 39.39 | 39.67 | 38.95 | 39.61 | 0.31 | 0.79% | 84,600 |
| Jan 15, 2025 | 39.90 | 40.08 | 39.12 | 39.30 | 0.41 | 1.05% | 129,245 |
| Jan 14, 2025 | 38.21 | 38.99 | 38.21 | 38.89 | 0.68 | 1.78% | 88,227 |