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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.01	33.5	32.99	34.06	33.2	185,913
September 09, 2025	34.46	34.1	33.59	34.47	33.99	147,400
September 08, 2025	34.56	34.52	34	34.68	34.14	176,935
September 05, 2025	34.19	34.67	34.67	34.87	34.1	198,520
September 04, 2025	33.71	34.01	34.01	34.06	33.48	116,937
September 03, 2025	32.97	33.46	33.46	33.53	32.97	154,500
September 02, 2025	34	33.21	33.21	34.12	33.14	183,837
August 29, 2025	33.97	34.51	34.51	34.7	33.97	242,803
August 28, 2025	33.64	33.89	33.89	33.98	33.3	172,300
August 27, 2025	33.25	33.62	33.62	33.74	33.16	161,138
August 26, 2025	33.2	33.11	33.11	33.32	32.93	248,700
August 25, 2025	33.42	33.1	33.1	33.45	33.08	128,200
August 22, 2025	32.52	33.53	33.53	33.62	32.22	194,797
August 21, 2025	31.81	32.26	32.26	32.37	31.81	175,863
August 20, 2025	32.38	32.15	32.15	32.63	32.13	359,443
August 19, 2025	31.6	32.18	32.18	32.41	31.6	125,100
August 18, 2025	31.06	31.64	31.64	31.88	30.82	230,900
August 15, 2025	31.2	31.11	31.11	31.21	30.86	201,800
August 14, 2025	31.41	31.13	31.13	31.45	30.95	184,029
August 13, 2025	31.29	31.7	31.7	31.87	30.95	124,049
August 12, 2025	30.76	31.09	31.09	31.28	30.56	211,138
August 11, 2025	30.87	30.78	30.78	31.21	30.43	144,800
August 08, 2025	31.52	31.02	31.02	31.54	31	94,800
August 07, 2025	31.41	31.44	31.44	31.51	31.08	128,904
August 06, 2025	31.61	31.13	31.13	31.67	31.1	119,210
August 05, 2025	30.43	31.51	31.51	31.51	30.27	163,200
August 04, 2025	30.79	30.55	30.55	31.15	30.48	152,200
August 01, 2025	31.38	30.78	30.78	31.66	29.98	256,300
July 31, 2025	32.59	31.18	31.18	32.59	31.14	344,109
July 30, 2025	33.37	33	33	33.69	32.71	309,135
July 29, 2025	33.9	33.45	33.45	34.16	32.58	286,700
July 28, 2025	33.9	33.01	33.01	33.9	33.01	205,100
July 25, 2025	34.03	33.85	33.85	34.03	33.38	83,624
July 24, 2025	34.32	33.81	33.81	34.52	33.75	116,800
July 23, 2025	34.72	34.58	34.58	35.08	34.48	119,849
July 22, 2025	33.96	34.72	34.72	34.88	33.96	144,700
July 21, 2025	34.26	33.95	33.95	34.44	33.58	170,600
July 18, 2025	34.35	34.01	34.01	34.59	33.85	191,700
July 17, 2025	34.26	34.3	34.3	34.75	34.18	127,600
July 16, 2025	33.89	34.38	34.38	34.38	33.72	132,042
July 15, 2025	34.16	33.74	33.74	34.26	33.63	182,400
July 14, 2025	34.14	34.25	34.25	34.41	34.04	80,000
July 11, 2025	33.73	34.14	34.14	34.37	33.73	123,300
July 10, 2025	33.96	34.09	34.09	34.58	33.75	121,580
July 09, 2025	33.9	33.88	33.88	34.35	33.65	209,400
July 08, 2025	33.21	33.76	33.76	34.28	33.21	167,706
July 07, 2025	33.93	33.55	33.55	34.32	33.39	194,600
July 03, 2025	33.75	33.99	33.99	34.16	33.56	59,245

NexPoint Residential Trust, Inc. (NXRT) NYSE