NexPoint Residential Trust, Inc. (NXRT)
NYSE: NXRT · Real-Time Price · USD
22.60
-0.26 (-1.14%)
At close: Sep 10, 2026, 4:00 PM EDT
22.60
0.00 (0.00%)
After-hours: Sep 10, 2026, 5:23 PM EDT
NXRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 22.93 | 23.17 | 22.25 | 22.60 | 22.60 | -1.14% | 625,656 |
| Sep 9, 2026 | 23.25 | 23.25 | 22.13 | 22.86 | 22.86 | -1.85% | 758,195 |
| Sep 8, 2026 | 23.53 | 23.57 | 23.13 | 23.29 | 23.29 | -2.06% | 773,069 |
| Sep 4, 2026 | 23.53 | 24.05 | 23.53 | 23.78 | 23.78 | 0.34% | 322,386 |
| Sep 3, 2026 | 24.40 | 24.40 | 23.67 | 23.70 | 23.70 | -1.66% | 463,851 |
| Sep 2, 2026 | 23.54 | 24.48 | 23.28 | 24.10 | 24.10 | 3.04% | 877,354 |
| Sep 1, 2026 | 23.61 | 23.91 | 23.37 | 23.39 | 23.39 | -1.35% | 374,364 |
| Aug 31, 2026 | 23.37 | 23.84 | 23.10 | 23.71 | 23.71 | 0.68% | 532,193 |
| Aug 28, 2026 | 23.58 | 23.88 | 23.48 | 23.55 | 23.55 | 0.21% | 327,168 |
| Aug 27, 2026 | 24.00 | 24.39 | 23.50 | 23.50 | 23.50 | -2.93% | 355,161 |
| Aug 26, 2026 | 24.35 | 24.41 | 24.06 | 24.21 | 24.21 | -0.94% | 246,441 |
| Aug 25, 2026 | 24.66 | 24.69 | 24.35 | 24.44 | 24.44 | -1.05% | 150,344 |
| Aug 24, 2026 | 24.54 | 25.05 | 24.36 | 24.70 | 24.70 | 0.82% | 233,111 |
| Aug 21, 2026 | 24.27 | 24.55 | 24.05 | 24.50 | 24.50 | 1.28% | 284,628 |
| Aug 20, 2026 | 23.84 | 24.49 | 23.80 | 24.19 | 24.19 | 0.54% | 282,604 |
| Aug 19, 2026 | 23.88 | 24.18 | 23.75 | 24.06 | 24.06 | 2.47% | 317,655 |
| Aug 18, 2026 | 24.17 | 24.17 | 23.47 | 23.48 | 23.48 | -2.04% | 248,224 |
| Aug 17, 2026 | 24.43 | 24.43 | 23.73 | 23.97 | 23.97 | -2.16% | 284,459 |
| Aug 14, 2026 | 24.82 | 25.07 | 24.49 | 24.50 | 24.50 | -1.61% | 206,284 |
| Aug 13, 2026 | 24.72 | 25.26 | 24.72 | 24.90 | 24.90 | 0.77% | 202,139 |
| Aug 12, 2026 | 24.65 | 24.86 | 24.28 | 24.71 | 24.71 | 0.12% | 214,761 |
| Aug 11, 2026 | 25.00 | 25.42 | 24.66 | 24.68 | 24.68 | -1.63% | 326,972 |
| Aug 10, 2026 | 25.40 | 25.65 | 24.97 | 25.09 | 25.09 | -1.72% | 412,471 |
| Aug 7, 2026 | 24.90 | 25.72 | 24.90 | 25.53 | 25.53 | 2.41% | 226,332 |
| Aug 6, 2026 | 24.83 | 25.03 | 24.63 | 24.93 | 24.93 | 0.69% | 233,191 |
| Aug 5, 2026 | 24.44 | 25.07 | 24.40 | 24.76 | 24.76 | 1.35% | 337,255 |
| Aug 4, 2026 | 25.89 | 26.35 | 24.12 | 24.43 | 24.43 | -5.71% | 575,763 |
| Aug 3, 2026 | 26.13 | 26.50 | 25.89 | 25.91 | 25.91 | -0.77% | 422,789 |
| Jul 31, 2026 | 26.43 | 26.55 | 26.00 | 26.11 | 26.11 | -1.66% | 312,452 |
| Jul 30, 2026 | 26.77 | 27.13 | 26.15 | 26.55 | 26.55 | -1.74% | 287,160 |
| Jul 29, 2026 | 26.64 | 27.22 | 26.64 | 27.02 | 27.02 | 0.41% | 180,373 |
| Jul 28, 2026 | 26.77 | 27.35 | 26.60 | 26.91 | 26.91 | 2.28% | 247,210 |
| Jul 27, 2026 | 26.29 | 26.74 | 26.12 | 26.31 | 26.31 | 0.92% | 351,957 |
| Jul 24, 2026 | 26.21 | 26.38 | 26.03 | 26.07 | 26.07 | 0.58% | 175,752 |
| Jul 23, 2026 | 25.95 | 26.38 | 25.84 | 25.92 | 25.92 | -0.54% | 203,858 |
| Jul 22, 2026 | 26.11 | 26.29 | 25.97 | 26.06 | 26.06 | -0.31% | 150,811 |
| Jul 21, 2026 | 26.09 | 26.27 | 25.95 | 26.14 | 26.14 | 0.31% | 226,258 |
| Jul 20, 2026 | 26.50 | 26.53 | 26.05 | 26.06 | 26.06 | -1.99% | 191,886 |
| Jul 17, 2026 | 27.46 | 27.90 | 26.48 | 26.59 | 26.59 | -3.34% | 219,160 |
| Jul 16, 2026 | 26.88 | 27.90 | 26.88 | 27.51 | 27.51 | 2.38% | 205,461 |
| Jul 15, 2026 | 27.38 | 27.68 | 26.87 | 26.87 | 26.87 | -0.96% | 142,196 |
| Jul 14, 2026 | 27.71 | 27.91 | 27.13 | 27.13 | 27.13 | -2.23% | 257,076 |
| Jul 13, 2026 | 27.49 | 27.89 | 27.22 | 27.75 | 27.75 | 1.61% | 191,486 |
| Jul 10, 2026 | 27.45 | 27.53 | 27.09 | 27.31 | 27.31 | 0.11% | 96,942 |
| Jul 9, 2026 | 27.57 | 27.74 | 27.24 | 27.28 | 27.28 | -1.09% | 105,252 |
| Jul 8, 2026 | 28.75 | 28.75 | 27.55 | 27.58 | 27.58 | -4.70% | 142,493 |
| Jul 7, 2026 | 28.76 | 29.47 | 28.76 | 28.94 | 28.94 | 1.65% | 217,541 |
| Jul 6, 2026 | 28.89 | 28.89 | 28.36 | 28.47 | 28.47 | -0.87% | 112,293 |
| Jul 2, 2026 | 28.35 | 28.93 | 28.25 | 28.72 | 28.72 | 1.41% | 237,302 |
| Jul 1, 2026 | 27.82 | 28.70 | 27.82 | 28.32 | 28.32 | 1.43% | 242,982 |