NexPoint Residential Trus... (NXRT)
NYSE: NXRT
· Real-Time Price · USD
31.60
-0.15 (-0.47%)
At close: Oct 03, 2025, 3:59 PM
31.62
0.06%
After-hours: Oct 03, 2025, 05:30 PM EDT
NXRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.81 | 32.22 | 31.58 | 31.62 | 31.62 | -0.41% | 179,936 |
| Oct 2, 2025 | 32.20 | 32.20 | 31.60 | 31.75 | 31.75 | -1.40% | 125,700 |
| Oct 1, 2025 | 32.24 | 32.36 | 31.83 | 32.20 | 32.20 | -0.06% | 120,000 |
| Sep 30, 2025 | 31.56 | 32.31 | 31.49 | 32.22 | 32.22 | 1.77% | 173,300 |
| Sep 29, 2025 | 32.03 | 32.07 | 31.60 | 31.66 | 31.66 | -1.09% | 129,300 |
| Sep 26, 2025 | 31.73 | 32.10 | 31.61 | 32.01 | 32.01 | 1.17% | 151,000 |
| Sep 25, 2025 | 32.22 | 32.22 | 31.57 | 31.64 | 31.64 | -1.56% | 154,500 |
| Sep 24, 2025 | 32.50 | 32.71 | 32.09 | 32.14 | 32.14 | -1.74% | 146,516 |
| Sep 23, 2025 | 33.26 | 33.34 | 32.55 | 32.71 | 32.71 | -1.00% | 140,120 |
| Sep 22, 2025 | 32.59 | 33.20 | 32.30 | 33.04 | 33.04 | 0.92% | 194,800 |
| Sep 19, 2025 | 32.59 | 32.93 | 32.24 | 32.74 | 32.74 | 0.61% | 603,100 |
| Sep 18, 2025 | 32.27 | 32.54 | 32.06 | 32.54 | 32.54 | 1.18% | 162,800 |
| Sep 17, 2025 | 32.33 | 33.15 | 32.10 | 32.16 | 32.16 | -0.34% | 174,900 |
| Sep 16, 2025 | 32.47 | 32.67 | 32.17 | 32.27 | 32.27 | -0.74% | 160,400 |
| Sep 15, 2025 | 33.49 | 33.49 | 32.37 | 32.51 | 32.51 | -3.90% | 166,433 |
| Sep 12, 2025 | 34.29 | 34.41 | 33.77 | 33.83 | 33.32 | -1.37% | 138,102 |
| Sep 11, 2025 | 33.36 | 34.36 | 33.36 | 34.30 | 33.78 | 2.39% | 150,600 |
| Sep 10, 2025 | 34.01 | 34.06 | 33.20 | 33.50 | 32.99 | -1.76% | 185,913 |
| Sep 9, 2025 | 34.46 | 34.47 | 33.99 | 34.10 | 33.59 | -1.22% | 147,400 |
| Sep 8, 2025 | 34.56 | 34.68 | 34.14 | 34.52 | 34.00 | -0.43% | 176,935 |
Page 1 of 133