NexPoint Residential Trust, Inc. (NXRT)

NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	116,794
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%	144,687
Jul 21, 2025	34.26	34.44	33.58	33.95	33.95	-0.18%	170,560
Jul 18, 2025	34.35	34.59	33.86	34.01	34.01	-0.85%	191,661
Jul 17, 2025	34.26	34.75	34.18	34.30	34.30	-0.23%	127,593
Jul 16, 2025	33.89	34.38	33.72	34.38	34.38	1.90%	132,042
Jul 15, 2025	34.16	34.26	33.63	33.74	33.74	-1.49%	182,378
Jul 14, 2025	34.14	34.41	34.04	34.25	34.25	0.32%	79,969
Jul 11, 2025	33.73	34.37	33.73	34.14	34.14	0.15%	123,286
Jul 10, 2025	33.96	34.58	33.75	34.09	34.09	0.62%	121,580
Jul 9, 2025	33.90	34.35	33.65	33.88	33.88	0.36%	209,361
Jul 8, 2025	33.21	34.28	33.21	33.76	33.76	0.63%	167,706
Jul 7, 2025	33.93	34.32	33.39	33.55	33.55	-1.29%	194,551
Jul 3, 2025	33.75	34.16	33.56	33.99	33.99	0.71%	59,245
Jul 2, 2025	33.57	33.87	32.99	33.75	33.75	0.60%	162,253
Jul 1, 2025	33.15	34.15	32.97	33.55	33.55	0.69%	195,336
Jun 30, 2025	33.22	33.47	32.89	33.32	33.32	0.39%	160,064
Jun 27, 2025	33.34	33.94	33.06	33.19	33.19	0.09%	357,200
Jun 26, 2025	32.69	33.29	32.45	33.16	33.16	1.81%	183,072
Jun 25, 2025	33.50	33.57	32.56	32.57	32.57	-3.30%	196,133
Jun 24, 2025	34.20	34.27	33.64	33.68	33.68	-1.06%	113,806
Jun 23, 2025	33.54	34.10	33.19	34.04	34.04	1.49%	182,283
Jun 20, 2025	33.48	33.71	32.83	33.54	33.54	0.75%	355,178
Jun 18, 2025	33.14	33.55	33.12	33.29	33.29	0.33%	106,125
Jun 17, 2025	33.18	33.49	33.00	33.18	33.18	-0.24%	182,050
Jun 16, 2025	33.78	33.92	33.22	33.26	33.26	-1.95%	142,054
Jun 13, 2025	34.29	34.37	33.77	33.92	33.41	-2.44%	137,045
Jun 12, 2025	34.59	34.84	34.42	34.77	34.25	0.40%	105,693
Jun 11, 2025	34.78	35.22	34.41	34.63	34.11	-0.35%	121,764
Jun 10, 2025	34.79	35.21	34.64	34.75	34.23	0.49%	82,086
Jun 9, 2025	33.97	34.59	33.58	34.58	34.06	2.22%	174,819
Jun 6, 2025	33.78	33.99	33.43	33.83	33.32	1.20%	222,309
Jun 5, 2025	33.82	33.82	33.10	33.43	32.93	-1.36%	181,508
Jun 4, 2025	33.71	33.92	33.42	33.89	33.38	0.18%	199,177
Jun 3, 2025	33.82	33.91	33.31	33.83	33.32	-0.18%	174,597
Jun 2, 2025	33.78	34.09	33.20	33.89	33.38	-0.32%	176,390
May 30, 2025	33.84	34.37	33.71	34.00	33.49	-0.76%	253,637
May 29, 2025	34.12	34.48	33.81	34.26	33.74	0.03%	124,495
May 28, 2025	33.90	34.33	33.63	34.25	33.73	1.06%	108,990
May 27, 2025	33.66	34.00	33.32	33.89	33.38	1.77%	116,802
May 23, 2025	33.74	33.74	33.09	33.30	32.80	-2.12%	143,415
May 22, 2025	34.27	34.29	33.36	34.02	33.51	-1.48%	116,269
May 21, 2025	35.65	35.65	34.50	34.53	34.01	-4.19%	107,169
May 20, 2025	35.99	36.48	35.90	36.04	35.50	-0.36%	93,561
May 19, 2025	36.25	36.35	35.67	36.17	35.62	-2.30%	173,824
May 16, 2025	36.59	37.14	36.47	37.02	36.46	1.45%	119,042
May 15, 2025	35.05	36.51	34.96	36.49	35.94	2.70%	135,412
May 14, 2025	35.98	35.98	35.32	35.53	34.99	-1.91%	107,472

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.