NexPoint Residential Trust, Inc. (NXRT)
NYSE: NXRT · Real-Time Price · USD
37.53
+0.28 (0.75%)
At close: May 12, 2025, 4:00 PM
37.53
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
NXRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.30 | 38.30 | 37.03 | 37.53 | 37.53 | 0.75% | 155,769 |
| May 9, 2025 | 37.14 | 37.39 | 36.89 | 37.25 | 37.25 | 0.27% | 100,848 |
| May 8, 2025 | 37.57 | 37.79 | 36.87 | 37.15 | 37.15 | -1.14% | 111,459 |
| May 7, 2025 | 37.91 | 38.08 | 37.44 | 37.58 | 37.58 | -0.50% | 136,931 |
| May 6, 2025 | 37.90 | 37.90 | 37.50 | 37.77 | 37.77 | -1.02% | 151,337 |
| May 5, 2025 | 38.41 | 38.64 | 38.08 | 38.16 | 38.16 | -1.14% | 119,415 |
| May 2, 2025 | 38.07 | 38.93 | 38.07 | 38.60 | 38.60 | 2.39% | 109,427 |
| May 1, 2025 | 37.37 | 38.18 | 36.70 | 37.70 | 37.70 | 1.13% | 131,710 |
| Apr 30, 2025 | 37.13 | 37.57 | 36.19 | 37.28 | 37.28 | -0.29% | 190,091 |
| Apr 29, 2025 | 38.06 | 38.50 | 36.55 | 37.39 | 37.39 | 2.05% | 163,912 |
| Apr 28, 2025 | 36.32 | 36.86 | 36.10 | 36.64 | 36.64 | 0.47% | 128,544 |
| Apr 25, 2025 | 36.49 | 36.52 | 35.80 | 36.47 | 36.47 | -0.41% | 88,185 |
| Apr 24, 2025 | 36.69 | 36.92 | 36.39 | 36.62 | 36.62 | -0.54% | 96,877 |
| Apr 23, 2025 | 37.63 | 37.63 | 36.58 | 36.82 | 36.82 | -0.05% | 107,887 |
| Apr 22, 2025 | 36.50 | 37.17 | 36.43 | 36.84 | 36.84 | 2.36% | 71,981 |
| Apr 21, 2025 | 36.08 | 36.45 | 35.52 | 35.99 | 35.99 | -1.37% | 72,183 |
| Apr 17, 2025 | 35.59 | 36.72 | 35.59 | 36.49 | 36.49 | 2.47% | 98,330 |
| Apr 16, 2025 | 35.74 | 36.20 | 35.38 | 35.61 | 35.61 | -0.28% | 125,215 |
| Apr 15, 2025 | 35.72 | 36.21 | 35.65 | 35.71 | 35.71 | 0.03% | 92,430 |
| Apr 14, 2025 | 35.33 | 35.99 | 35.07 | 35.70 | 35.70 | 2.91% | 146,468 |
| Apr 11, 2025 | 34.01 | 34.91 | 33.36 | 34.69 | 34.69 | 0.23% | 161,585 |
| Apr 10, 2025 | 34.73 | 35.46 | 33.88 | 34.61 | 34.61 | -0.83% | 272,311 |
| Apr 9, 2025 | 31.80 | 35.32 | 30.98 | 34.90 | 34.90 | 7.55% | 291,324 |
| Apr 8, 2025 | 34.11 | 34.45 | 31.86 | 32.45 | 32.45 | -2.23% | 337,788 |
| Apr 7, 2025 | 34.49 | 35.49 | 32.82 | 33.19 | 33.19 | -6.98% | 329,208 |
| Apr 4, 2025 | 38.08 | 38.08 | 35.62 | 35.68 | 35.68 | -7.61% | 170,036 |
| Apr 3, 2025 | 39.90 | 40.61 | 38.51 | 38.62 | 38.62 | -5.06% | 141,063 |
| Apr 2, 2025 | 40.14 | 40.78 | 40.04 | 40.68 | 40.68 | 0.44% | 106,325 |
| Apr 1, 2025 | 39.59 | 40.51 | 39.06 | 40.50 | 40.50 | 2.45% | 191,199 |
| Mar 31, 2025 | 39.02 | 39.99 | 38.96 | 39.53 | 39.53 | 1.15% | 139,501 |
| Mar 28, 2025 | 39.00 | 39.37 | 38.49 | 39.08 | 39.08 | 0.62% | 106,037 |
| Mar 27, 2025 | 38.54 | 38.98 | 38.47 | 38.84 | 38.84 | 1.07% | 90,269 |
| Mar 26, 2025 | 38.67 | 38.92 | 38.22 | 38.43 | 38.43 | -0.21% | 102,169 |
| Mar 25, 2025 | 38.82 | 38.98 | 38.17 | 38.51 | 38.51 | -0.90% | 124,687 |
| Mar 24, 2025 | 38.36 | 38.96 | 38.34 | 38.86 | 38.86 | 2.70% | 125,739 |
| Mar 21, 2025 | 38.00 | 38.18 | 37.54 | 37.84 | 37.84 | -1.18% | 566,170 |
| Mar 20, 2025 | 38.42 | 38.96 | 38.23 | 38.29 | 38.29 | -1.39% | 131,192 |
| Mar 19, 2025 | 38.71 | 39.15 | 38.46 | 38.83 | 38.83 | - | 140,401 |
| Mar 18, 2025 | 38.91 | 39.42 | 38.58 | 38.83 | 38.83 | -0.18% | 259,328 |
| Mar 17, 2025 | 38.41 | 39.00 | 38.15 | 38.90 | 38.90 | 0.67% | 283,659 |
| Mar 14, 2025 | 38.42 | 38.91 | 37.90 | 38.64 | 38.64 | -0.13% | 286,829 |
| Mar 13, 2025 | 39.64 | 40.12 | 38.60 | 38.69 | 38.19 | -2.17% | 108,657 |
| Mar 12, 2025 | 39.90 | 39.90 | 38.85 | 39.55 | 39.04 | -0.93% | 120,780 |
| Mar 11, 2025 | 40.32 | 40.48 | 39.46 | 39.92 | 39.40 | -0.84% | 155,810 |
| Mar 10, 2025 | 40.61 | 41.30 | 40.16 | 40.26 | 39.74 | -0.98% | 95,276 |
| Mar 7, 2025 | 40.56 | 40.86 | 40.10 | 40.66 | 40.13 | 0.57% | 110,721 |
| Mar 6, 2025 | 40.83 | 40.83 | 39.88 | 40.43 | 39.90 | -2.13% | 83,225 |
| Mar 5, 2025 | 40.91 | 41.66 | 40.51 | 41.31 | 40.77 | 0.27% | 101,614 |
| Mar 4, 2025 | 42.09 | 42.25 | 41.12 | 41.20 | 40.66 | -2.28% | 102,806 |
| Mar 3, 2025 | 42.45 | 43.13 | 41.66 | 42.16 | 41.61 | -0.92% | 152,537 |