NexPoint Residential Trus... (NXRT)
NYSE: NXRT
· Real-Time Price · USD
31.16
-0.54 (-1.70%)
At close: Aug 14, 2025, 3:59 PM
31.13
-0.10%
Pre-market: Aug 15, 2025, 08:45 AM EDT
NXRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.41 | 31.45 | 30.95 | 31.13 | 31.13 | -1.80% | 183,048 |
| 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 |
| Aug 11, 2025 | 30.87 | 31.21 | 30.43 | 30.78 | 30.78 | -0.77% | 144,800 |
| Aug 8, 2025 | 31.52 | 31.54 | 31.00 | 31.02 | 31.02 | -1.34% | 94,800 |
| Aug 7, 2025 | 31.41 | 31.51 | 31.08 | 31.44 | 31.44 | 1.00% | 128,904 |
| Aug 6, 2025 | 31.61 | 31.67 | 31.10 | 31.13 | 31.13 | -1.21% | 119,210 |
| Aug 5, 2025 | 30.43 | 31.51 | 30.27 | 31.51 | 31.51 | 3.14% | 163,200 |
| Aug 4, 2025 | 30.79 | 31.15 | 30.48 | 30.55 | 30.55 | -0.75% | 152,200 |
| Aug 1, 2025 | 31.38 | 31.66 | 29.98 | 30.78 | 30.78 | -1.28% | 256,300 |
| Jul 31, 2025 | 32.59 | 32.59 | 31.14 | 31.18 | 31.18 | -5.52% | 344,109 |
| Jul 30, 2025 | 33.37 | 33.69 | 32.71 | 33.00 | 33.00 | -1.35% | 309,135 |
| Jul 29, 2025 | 33.90 | 34.16 | 32.58 | 33.45 | 33.45 | 1.33% | 286,700 |
| Jul 28, 2025 | 33.90 | 33.90 | 33.01 | 33.01 | 33.01 | -2.48% | 205,100 |
| Jul 25, 2025 | 34.03 | 34.03 | 33.38 | 33.85 | 33.85 | 0.12% | 83,624 |
| Jul 24, 2025 | 34.32 | 34.52 | 33.75 | 33.81 | 33.81 | -2.23% | 116,800 |
| Jul 23, 2025 | 34.72 | 35.08 | 34.48 | 34.58 | 34.58 | -0.40% | 119,849 |
| Jul 22, 2025 | 33.96 | 34.88 | 33.96 | 34.72 | 34.72 | 2.27% | 144,700 |
| Jul 21, 2025 | 34.26 | 34.44 | 33.58 | 33.95 | 33.95 | -0.18% | 170,600 |
| Jul 18, 2025 | 34.35 | 34.59 | 33.85 | 34.01 | 34.01 | -0.85% | 191,700 |