NexPoint Residential Trust, Inc. - NXRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.01	30.37	30.37	31.32	30.24	134,301
December 03, 2025	31.44	31.28	31.28	31.7	30.84	124,900
December 02, 2025	31.38	31.28	31.28	31.44	30.87	91,007
December 01, 2025	31.56	31.26	31.26	31.99	31.13	175,400
November 28, 2025	31.72	31.81	31.81	31.86	31.66	45,800
November 26, 2025	31.86	31.77	31.77	32.36	31.77	144,300
November 25, 2025	31.58	32	32	32.28	31.19	194,000
November 24, 2025	31.6	31.29	31.29	31.6	30.93	121,400
November 21, 2025	30.77	31.64	31.64	31.75	30.54	166,700
November 20, 2025	30.74	30.56	30.56	31.23	30.54	116,328
November 19, 2025	30.81	30.63	30.63	30.84	30.42	118,901
November 18, 2025	30.9	30.8	30.8	31.1	30.6	118,300
November 17, 2025	31.08	30.87	30.87	31.41	30.71	126,118
November 14, 2025	31.26	31.56	31.56	31.67	30.92	126,100
November 13, 2025	31.19	31.33	31.33	31.65	31	122,900
November 12, 2025	31.98	31.46	31.46	32.36	31.44	154,100
November 11, 2025	31.52	32.17	32.17	32.18	31.06	113,100
November 10, 2025	31.36	31.36	31.36	31.56	30.95	105,514
November 07, 2025	30.86	31.45	31.45	31.5	30.62	127,900
November 06, 2025	31.15	30.71	30.71	31.36	30.65	113,500
November 05, 2025	31.2	31.31	31.31	31.42	30.92	119,201
November 04, 2025	30.49	30.94	30.94	30.95	30.24	132,042
November 03, 2025	30.31	30.47	30.47	30.53	30.07	134,400
October 31, 2025	30.36	30.67	30.67	30.72	30.17	158,100
October 30, 2025	30.18	30.61	30.61	30.78	30.18	169,826
October 29, 2025	30.88	30.21	30.21	31.04	30.04	182,700
October 28, 2025	30.71	31.22	31.22	31.44	29.93	208,410
October 27, 2025	31.39	30.55	30.55	31.39	30.49	153,800
October 24, 2025	31.17	31.48	31.48	31.52	31.12	85,931
October 23, 2025	31.5	31.09	31.09	31.56	30.87	123,444
October 22, 2025	30.95	31.51	31.51	31.56	30.68	141,800
October 21, 2025	30.47	30.81	30.81	31.18	30.4	148,221
October 20, 2025	30.65	30.47	30.47	30.94	30.23	158,313
October 17, 2025	30.88	30.6	30.6	31.16	30.47	231,246
October 16, 2025	31.35	30.89	30.89	31.65	30.49	226,438
October 15, 2025	31.58	31.5	31.5	32.02	31.35	135,947
October 14, 2025	31.04	31.5	31.5	31.58	30.75	265,300
October 13, 2025	30.93	31.08	31.08	31.15	30.66	123,106
October 10, 2025	31.49	30.89	30.89	31.66	30.49	120,692
October 09, 2025	31.88	31.47	31.47	31.97	31.33	103,700
October 08, 2025	31.65	31.82	31.82	31.9	31.36	136,547
October 07, 2025	31.17	31.76	31.76	32.07	31	224,500
October 06, 2025	31.57	31.15	31.15	31.69	30.97	209,649
October 03, 2025	31.81	31.62	31.62	32.22	31.58	179,936
October 02, 2025	32.2	31.75	31.75	32.2	31.6	125,700
October 01, 2025	32.24	32.2	32.2	32.36	31.83	120,000
September 30, 2025	31.56	32.22	32.22	32.31	31.49	173,300
September 29, 2025	32.03	31.66	31.66	32.07	31.6	129,300
September 26, 2025	31.73	32.01	32.01	32.1	31.61	151,000
September 25, 2025	32.22	31.64	31.64	32.22	31.57	154,500
September 24, 2025	32.5	32.14	32.14	32.71	32.09	146,516
September 23, 2025	33.26	32.71	32.71	33.34	32.55	140,120
September 22, 2025	32.59	33.04	33.04	33.19	32.3	194,800
September 19, 2025	32.59	32.74	32.74	32.93	32.24	603,100
September 18, 2025	32.27	32.54	32.54	32.54	32.06	162,800
September 17, 2025	32.33	32.16	32.16	33.15	32.1	174,900
September 16, 2025	32.47	32.27	32.27	32.67	32.17	160,400
September 15, 2025	33.49	32.51	32.51	33.49	32.37	166,433
September 12, 2025	34.29	33.83	33.32	34.41	33.77	138,102
September 11, 2025	33.36	34.3	33.78	34.36	33.36	150,600

NexPoint Residential Trust, Inc. (NXRT) NYSE