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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	33.57	33.75	33.75	33.87	32.99	162,300
July 01, 2025	33.15	33.55	33.55	34.13	32.97	192,693
June 30, 2025	33.22	33.32	33.32	33.47	32.89	160,100
June 27, 2025	33.34	33.19	33.19	33.94	33.06	357,200
June 26, 2025	32.69	33.16	33.16	33.29	32.45	183,100
June 25, 2025	33.5	32.57	32.57	33.57	32.56	196,133
June 24, 2025	34.2	33.68	33.68	34.27	33.64	113,806
June 23, 2025	33.54	34.04	34.04	34.1	33.19	182,300
June 20, 2025	33.48	33.54	33.54	33.71	32.83	355,200
June 18, 2025	33.14	33.29	33.29	33.55	33.12	106,125
June 17, 2025	33.18	33.18	33.18	33.49	33	182,100
June 16, 2025	33.78	33.26	33.26	33.92	33.22	142,100
June 13, 2025	34.29	33.92	33.41	34.37	33.77	137,045
June 12, 2025	34.59	34.77	34.25	34.84	34.42	105,700
June 11, 2025	34.78	34.63	34.11	35.22	34.41	121,800
June 10, 2025	34.79	34.75	34.23	35.21	34.64	82,100
June 09, 2025	33.97	34.58	34.06	34.59	33.58	174,819
June 06, 2025	33.78	33.83	33.32	33.99	33.43	222,309
June 05, 2025	33.82	33.43	32.93	33.82	33.1	181,508
June 04, 2025	33.71	33.89	33.38	33.92	33.42	199,200
June 03, 2025	33.82	33.83	33.32	33.91	33.31	174,600
June 02, 2025	33.78	33.89	33.38	34.09	33.2	176,400
May 30, 2025	33.84	34	34	34.37	33.71	253,637
May 29, 2025	34.12	34.26	34.26	34.48	33.81	124,500
May 28, 2025	33.9	34.25	34.25	34.33	33.63	109,000
May 27, 2025	33.66	33.89	33.89	34	33.32	116,802
May 23, 2025	33.74	33.3	33.3	33.74	33.09	143,415
May 22, 2025	34.27	34.02	34.02	34.29	33.36	116,300
May 21, 2025	35.65	34.53	34.53	35.65	34.5	107,200

NexPoint Residential Trust, Inc. (NXRT) NYSE