NexPoint Residential Trust, Inc. (NXRT)
NYSE: NXRT · Real-Time Price · USD
29.65
-0.72 (-2.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
NXRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.43 | 30.51 | 29.54 | 29.65 | 29.65 | -2.37% | 208,137 |
| Dec 4, 2025 | 31.01 | 31.32 | 30.24 | 30.37 | 30.37 | -2.91% | 139,223 |
| Dec 3, 2025 | 31.44 | 31.70 | 30.84 | 31.28 | 31.28 | - | 124,943 |
| Dec 2, 2025 | 31.38 | 31.44 | 30.87 | 31.28 | 31.28 | 0.06% | 91,007 |
| Dec 1, 2025 | 31.56 | 31.99 | 31.13 | 31.26 | 31.26 | -1.73% | 175,386 |
| Nov 28, 2025 | 31.72 | 31.87 | 31.66 | 31.81 | 31.81 | 0.13% | 45,779 |
| Nov 26, 2025 | 31.86 | 32.36 | 31.77 | 31.77 | 31.77 | -0.72% | 144,271 |
| Nov 25, 2025 | 31.58 | 32.28 | 31.19 | 32.00 | 32.00 | 2.27% | 193,962 |
| Nov 24, 2025 | 31.60 | 31.60 | 30.93 | 31.29 | 31.29 | -1.11% | 121,358 |
| Nov 21, 2025 | 30.77 | 31.75 | 30.54 | 31.64 | 31.64 | 3.53% | 166,680 |
| Nov 20, 2025 | 30.74 | 31.23 | 30.54 | 30.56 | 30.56 | -0.23% | 116,328 |
| Nov 19, 2025 | 30.81 | 30.84 | 30.42 | 30.63 | 30.63 | -0.55% | 118,901 |
| Nov 18, 2025 | 30.90 | 31.10 | 30.60 | 30.80 | 30.80 | -0.23% | 118,289 |
| Nov 17, 2025 | 31.08 | 31.41 | 30.71 | 30.87 | 30.87 | -2.19% | 126,118 |
| Nov 14, 2025 | 31.26 | 31.67 | 30.92 | 31.56 | 31.56 | 0.73% | 126,100 |
| Nov 13, 2025 | 31.19 | 31.65 | 31.00 | 31.33 | 31.33 | -0.41% | 122,896 |
| Nov 12, 2025 | 31.98 | 32.36 | 31.44 | 31.46 | 31.46 | -2.21% | 154,125 |
| Nov 11, 2025 | 31.52 | 32.18 | 31.06 | 32.17 | 32.17 | 2.58% | 113,084 |
| Nov 10, 2025 | 31.36 | 31.56 | 30.95 | 31.36 | 31.36 | -0.29% | 105,514 |
| Nov 7, 2025 | 30.86 | 31.50 | 30.62 | 31.45 | 31.45 | 2.41% | 133,191 |
| Nov 6, 2025 | 31.15 | 31.37 | 30.65 | 30.71 | 30.71 | -1.92% | 113,483 |
| Nov 5, 2025 | 31.20 | 31.42 | 30.92 | 31.31 | 31.31 | 1.20% | 119,201 |
| Nov 4, 2025 | 30.49 | 30.95 | 30.24 | 30.94 | 30.94 | 1.54% | 132,042 |
| Nov 3, 2025 | 30.31 | 30.54 | 30.07 | 30.47 | 30.47 | -0.65% | 134,350 |
| Oct 31, 2025 | 30.36 | 30.72 | 30.17 | 30.67 | 30.67 | 0.20% | 158,070 |
| Oct 30, 2025 | 30.18 | 30.78 | 30.18 | 30.61 | 30.61 | 1.32% | 169,826 |
| Oct 29, 2025 | 30.88 | 31.04 | 30.04 | 30.21 | 30.21 | -3.24% | 182,666 |
| Oct 28, 2025 | 30.71 | 31.44 | 29.93 | 31.22 | 31.22 | 2.19% | 208,410 |
| Oct 27, 2025 | 31.39 | 31.39 | 30.49 | 30.55 | 30.55 | -2.95% | 153,775 |
| Oct 24, 2025 | 31.17 | 31.52 | 31.12 | 31.48 | 31.48 | 1.25% | 85,931 |
| Oct 23, 2025 | 31.50 | 31.56 | 30.87 | 31.09 | 31.09 | -1.33% | 135,660 |
| Oct 22, 2025 | 30.95 | 31.56 | 30.68 | 31.51 | 31.51 | 2.27% | 141,764 |
| Oct 21, 2025 | 30.47 | 31.18 | 30.40 | 30.81 | 30.81 | 1.12% | 148,221 |
| Oct 20, 2025 | 30.65 | 30.94 | 30.23 | 30.47 | 30.47 | -0.42% | 158,313 |
| Oct 17, 2025 | 30.88 | 31.16 | 30.47 | 30.60 | 30.60 | -0.94% | 231,246 |
| Oct 16, 2025 | 31.35 | 31.65 | 30.49 | 30.89 | 30.89 | -1.94% | 226,438 |
| Oct 15, 2025 | 31.58 | 32.02 | 31.35 | 31.50 | 31.50 | - | 135,947 |
| Oct 14, 2025 | 31.04 | 31.58 | 30.75 | 31.50 | 31.50 | 1.35% | 265,287 |
| Oct 13, 2025 | 30.93 | 31.15 | 30.66 | 31.08 | 31.08 | 0.62% | 123,106 |
| Oct 10, 2025 | 31.49 | 31.67 | 30.49 | 30.89 | 30.89 | -1.84% | 120,692 |
| Oct 9, 2025 | 31.88 | 31.97 | 31.33 | 31.47 | 31.47 | -1.10% | 103,693 |
| Oct 8, 2025 | 31.65 | 31.90 | 31.36 | 31.82 | 31.82 | 0.19% | 136,547 |
| Oct 7, 2025 | 31.17 | 32.07 | 31.00 | 31.76 | 31.76 | 1.96% | 224,474 |
| Oct 6, 2025 | 31.57 | 31.69 | 30.97 | 31.15 | 31.15 | -1.49% | 209,649 |
| 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% | 125,679 |
| Oct 1, 2025 | 32.24 | 32.36 | 31.83 | 32.20 | 32.20 | -0.06% | 119,961 |
| Sep 30, 2025 | 31.56 | 32.31 | 31.49 | 32.22 | 32.22 | 1.77% | 173,269 |
| Sep 29, 2025 | 32.03 | 32.07 | 31.60 | 31.66 | 31.66 | -1.09% | 129,267 |
| Sep 26, 2025 | 31.73 | 32.10 | 31.61 | 32.01 | 32.01 | 1.17% | 150,979 |
| Sep 25, 2025 | 32.22 | 32.22 | 31.57 | 31.64 | 31.64 | -1.56% | 154,467 |
| 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% | 194,790 |
| Sep 19, 2025 | 32.59 | 32.93 | 32.24 | 32.74 | 32.74 | 0.61% | 603,080 |
| Sep 18, 2025 | 32.27 | 32.54 | 32.06 | 32.54 | 32.54 | 1.18% | 162,785 |
| Sep 17, 2025 | 32.33 | 33.15 | 32.10 | 32.16 | 32.16 | -0.34% | 174,864 |
| Sep 16, 2025 | 32.47 | 32.67 | 32.17 | 32.27 | 32.27 | -0.74% | 160,381 |
| 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% | 150,590 |
| 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% | 147,373 |
| Sep 8, 2025 | 34.56 | 34.68 | 34.14 | 34.52 | 34.00 | -0.43% | 176,935 |
| Sep 5, 2025 | 34.19 | 34.87 | 34.10 | 34.67 | 34.15 | 1.94% | 198,520 |
| Sep 4, 2025 | 33.71 | 34.06 | 33.48 | 34.01 | 33.50 | 1.64% | 116,937 |
| Sep 3, 2025 | 32.97 | 33.53 | 32.97 | 33.46 | 32.96 | 0.75% | 154,481 |
| Sep 2, 2025 | 34.11 | 34.12 | 33.14 | 33.21 | 32.71 | -3.77% | 183,837 |
| Aug 29, 2025 | 33.97 | 34.70 | 33.97 | 34.51 | 33.99 | 1.83% | 242,803 |
| Aug 28, 2025 | 33.64 | 33.98 | 33.30 | 33.89 | 33.38 | 0.80% | 172,266 |
| Aug 27, 2025 | 33.25 | 33.74 | 33.16 | 33.62 | 33.11 | 1.54% | 161,138 |
| Aug 26, 2025 | 33.20 | 33.32 | 32.93 | 33.11 | 32.61 | 0.03% | 248,682 |
| Aug 25, 2025 | 33.42 | 33.45 | 33.08 | 33.10 | 32.60 | -1.28% | 128,165 |
| Aug 22, 2025 | 32.46 | 33.63 | 32.22 | 33.53 | 33.02 | 3.94% | 231,134 |
| Aug 21, 2025 | 31.81 | 32.37 | 31.81 | 32.26 | 31.77 | 0.34% | 175,863 |
| Aug 20, 2025 | 32.38 | 32.63 | 32.13 | 32.15 | 31.67 | -0.09% | 359,443 |
| Aug 19, 2025 | 31.60 | 32.41 | 31.60 | 32.18 | 31.69 | 1.71% | 125,067 |
| Aug 18, 2025 | 31.06 | 31.88 | 30.82 | 31.64 | 31.16 | 1.70% | 230,883 |
| Aug 15, 2025 | 31.20 | 31.21 | 30.86 | 31.11 | 30.64 | -0.06% | 201,767 |
| Aug 14, 2025 | 31.41 | 31.45 | 30.95 | 31.13 | 30.66 | -1.80% | 184,029 |
| Aug 13, 2025 | 31.29 | 31.87 | 30.95 | 31.70 | 31.22 | 1.96% | 124,049 |
| Aug 12, 2025 | 30.76 | 31.28 | 30.56 | 31.09 | 30.62 | 1.01% | 211,138 |
| Aug 11, 2025 | 30.87 | 31.21 | 30.43 | 30.78 | 30.32 | -0.77% | 144,797 |
| Aug 8, 2025 | 31.52 | 31.54 | 31.00 | 31.02 | 30.55 | -1.34% | 94,766 |
| Aug 7, 2025 | 31.41 | 31.51 | 31.08 | 31.44 | 30.97 | 1.00% | 128,904 |
| Aug 6, 2025 | 31.61 | 31.67 | 31.10 | 31.13 | 30.66 | -1.21% | 119,210 |
| Aug 5, 2025 | 30.43 | 31.51 | 30.27 | 31.51 | 31.03 | 3.14% | 163,151 |
| Aug 4, 2025 | 30.79 | 31.15 | 30.48 | 30.55 | 30.09 | -0.75% | 152,184 |
| Aug 1, 2025 | 31.38 | 31.66 | 29.98 | 30.78 | 30.32 | -1.28% | 256,275 |
| Jul 31, 2025 | 32.59 | 32.59 | 31.14 | 31.18 | 30.71 | -5.52% | 344,109 |
| Jul 30, 2025 | 33.37 | 33.69 | 32.71 | 33.00 | 32.50 | -1.35% | 309,135 |
| Jul 29, 2025 | 33.90 | 34.16 | 32.58 | 33.45 | 32.95 | 1.33% | 286,687 |
| Jul 28, 2025 | 33.90 | 33.90 | 33.01 | 33.01 | 32.51 | -2.48% | 205,077 |
| Jul 25, 2025 | 34.03 | 34.03 | 33.38 | 33.85 | 33.34 | 0.12% | 83,624 |
| Jul 24, 2025 | 34.32 | 34.52 | 33.75 | 33.81 | 33.30 | -2.23% | 116,794 |
| Jul 23, 2025 | 34.72 | 35.08 | 34.48 | 34.58 | 34.06 | -0.40% | 119,849 |
| Jul 22, 2025 | 33.96 | 34.88 | 33.96 | 34.72 | 34.20 | 2.27% | 144,687 |
| Jul 21, 2025 | 34.26 | 34.44 | 33.58 | 33.95 | 33.44 | -0.18% | 170,560 |
| Jul 18, 2025 | 34.35 | 34.59 | 33.86 | 34.01 | 33.50 | -0.85% | 191,661 |
| Jul 17, 2025 | 34.26 | 34.75 | 34.18 | 34.30 | 33.78 | -0.23% | 127,593 |