NYSE - Nasdaq Real Time Price USD

NexPoint Residential Trust, Inc. (NXRT)

Compare

34.69

+0.08

+(0.23%)

At close: April 11 at 4:00:02 PM EDT

34.71

+0.02

+(0.06%)

Pre-Market: 4:23:32 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	34.01	34.91	33.35	34.69	34.69	161,600
Apr 10, 2025	34.73	35.46	33.88	34.61	34.61	272,300
Apr 9, 2025	31.80	35.31	30.98	34.90	34.90	291,300
Apr 8, 2025	34.11	34.45	31.86	32.45	32.45	337,800
Apr 7, 2025	34.49	35.49	32.82	33.19	33.19	329,200
Apr 4, 2025	38.08	38.08	35.62	35.68	35.68	170,000
Apr 3, 2025	39.90	40.60	38.51	38.62	38.62	141,100
Apr 2, 2025	40.14	40.78	40.04	40.68	40.68	106,300
Apr 1, 2025	39.59	40.51	39.06	40.50	40.50	191,200
Mar 31, 2025	39.02	39.99	38.96	39.53	39.53	139,500
Mar 28, 2025	39.00	39.37	38.49	39.08	39.08	106,000
Mar 27, 2025	38.54	38.98	38.47	38.84	38.84	90,300
Mar 26, 2025	38.67	38.92	38.22	38.43	38.43	102,200
Mar 25, 2025	38.82	38.98	38.17	38.51	38.51	124,700
Mar 24, 2025	38.36	38.96	38.34	38.86	38.86	125,700
Mar 21, 2025	38.00	38.17	37.54	37.84	37.84	566,100
Mar 20, 2025	38.42	38.96	38.23	38.29	38.29	131,200
Mar 19, 2025	38.71	39.15	38.46	38.83	38.83	140,400
Mar 18, 2025	38.91	39.42	38.58	38.83	38.83	259,300
Mar 17, 2025	38.41	39.00	38.15	38.90	38.90	283,700
Mar 14, 2025	0.51 Dividend
Mar 14, 2025	38.42	38.91	37.90	38.64	38.64	286,800
Mar 13, 2025	39.64	40.12	38.60	38.69	38.18	108,700
Mar 12, 2025	39.90	39.90	38.85	39.55	39.03	120,800
Mar 11, 2025	40.32	40.48	39.46	39.92	39.39	155,800
Mar 10, 2025	40.61	41.30	40.16	40.26	39.73	95,300
Mar 7, 2025	40.56	40.85	40.10	40.66	40.12	110,700
Mar 6, 2025	40.83	40.83	39.88	40.43	39.90	83,200
Mar 5, 2025	40.91	41.66	40.51	41.31	40.77	101,600
Mar 4, 2025	42.09	42.25	41.12	41.20	40.66	102,800
Mar 3, 2025	42.45	43.13	41.65	42.16	41.60	152,500
Feb 28, 2025	41.87	42.68	41.72	42.55	41.99	181,500
Feb 27, 2025	40.44	42.09	40.44	41.70	41.15	123,800
Feb 26, 2025	40.62	40.88	40.19	40.53	40.00	104,200
Feb 25, 2025	38.80	41.31	38.80	40.42	39.89	240,900
Feb 24, 2025	39.03	39.68	38.82	38.96	38.45	100,600
Feb 21, 2025	39.45	39.45	38.51	38.77	38.26	166,900
Feb 20, 2025	38.81	39.57	38.68	39.10	38.58	193,600
Feb 19, 2025	39.41	39.55	38.76	39.03	38.52	153,900
Feb 18, 2025	40.07	40.36	39.45	39.71	39.19	72,600
Feb 14, 2025	40.85	41.46	40.15	40.16	39.63	76,200
Feb 13, 2025	39.92	40.74	39.83	40.66	40.12	79,700
Feb 12, 2025	39.72	40.61	39.72	39.82	39.30	134,700
Feb 11, 2025	39.66	40.71	39.32	40.63	40.09	93,100
Feb 10, 2025	39.81	40.32	39.11	39.92	39.39	75,600
Feb 7, 2025	39.98	40.14	39.12	39.76	39.24	116,200
Feb 6, 2025	39.57	40.11	39.22	40.09	39.56	100,400
Feb 5, 2025	39.57	39.98	39.45	39.55	39.03	64,500
Feb 4, 2025	38.66	39.42	38.39	39.23	38.71	63,100
Feb 3, 2025	38.98	39.58	38.65	38.91	38.40	74,700
Jan 31, 2025	39.34	40.04	39.00	39.48	38.96	99,600
Jan 30, 2025	39.29	39.96	39.29	39.56	39.04	58,300
Jan 29, 2025	39.26	39.64	38.50	38.78	38.27	83,600
Jan 28, 2025	39.21	39.60	38.97	39.28	38.76	68,600
Jan 27, 2025	38.72	40.16	38.72	39.42	38.90	72,900
Jan 24, 2025	37.73	38.75	37.73	38.70	38.19	115,800
Jan 23, 2025	38.60	38.60	37.89	38.05	37.55	111,100
Jan 22, 2025	39.29	39.29	38.28	38.58	38.07	157,900
Jan 21, 2025	39.34	39.93	39.30	39.54	39.02	79,300
Jan 17, 2025	39.81	40.02	38.87	39.25	38.73	94,400
Jan 16, 2025	39.39	39.67	38.94	39.61	39.09	84,600
Jan 15, 2025	39.90	40.08	39.12	39.30	38.78	129,200
Jan 14, 2025	38.21	38.99	38.21	38.89	38.38	88,200
Jan 13, 2025	37.32	38.27	37.24	38.21	37.71	111,500
Jan 10, 2025	38.04	38.29	37.28	37.37	36.88	114,000
Jan 8, 2025	39.02	39.02	38.33	38.71	38.20	143,200
Jan 7, 2025	39.81	40.15	38.84	39.09	38.57	95,000
Jan 6, 2025	41.42	41.54	39.76	39.85	39.32	94,900
Jan 3, 2025	40.99	41.59	40.79	41.59	41.04	130,300
Jan 2, 2025	41.66	41.87	40.77	41.02	40.48	96,400
Dec 31, 2024	41.63	42.14	41.41	41.75	41.20	93,000
Dec 30, 2024	41.11	41.50	40.83	41.35	40.80	84,000
Dec 27, 2024	41.99	42.35	41.37	41.65	41.10	81,100
Dec 26, 2024	42.15	42.56	41.90	42.39	41.83	77,600
Dec 24, 2024	42.09	42.38	41.87	42.34	41.78	28,500
Dec 23, 2024	42.19	42.50	41.66	42.01	41.46	96,600
Dec 20, 2024	41.38	42.96	41.04	42.52	41.96	874,700
Dec 19, 2024	42.96	43.58	41.57	41.64	41.09	112,400
Dec 18, 2024	44.89	45.19	42.28	42.47	41.91	137,300
Dec 17, 2024	45.22	45.76	44.31	44.67	44.08	130,400
Dec 16, 2024	44.66	46.15	44.47	45.57	44.97	101,900
Dec 13, 2024	0.51 Dividend
Dec 13, 2024	45.36	45.36	44.52	44.88	44.29	149,100
Dec 12, 2024	45.57	46.45	45.57	45.85	44.74	62,900
Dec 11, 2024	45.97	46.35	45.51	45.82	44.71	83,500
Dec 10, 2024	46.27	46.27	45.38	45.70	44.60	88,100
Dec 9, 2024	46.20	46.57	45.72	46.40	45.28	80,000
Dec 6, 2024	46.35	46.43	45.59	46.14	45.03	66,800
Dec 5, 2024	46.53	46.77	45.79	46.02	44.91	72,600
Dec 4, 2024	46.59	46.95	46.25	46.93	45.80	120,200
Dec 3, 2024	46.87	46.91	46.40	46.71	45.58	83,900
Dec 2, 2024	47.41	47.41	46.27	46.68	45.55	84,900
Nov 29, 2024	47.64	47.67	46.62	47.07	45.93	77,500
Nov 27, 2024	48.04	48.31	47.44	47.46	46.31	79,200
Nov 26, 2024	47.16	47.92	46.92	47.74	46.59	83,600
Nov 25, 2024	46.85	47.90	46.67	47.16	46.02	158,400
Nov 22, 2024	46.40	46.98	46.25	46.48	45.36	94,200
Nov 21, 2024	45.90	46.31	45.78	46.18	45.06	84,100
Nov 20, 2024	45.87	46.41	45.38	45.77	44.66	104,700
Nov 19, 2024	45.32	46.15	45.17	46.12	45.01	136,400
Nov 18, 2024	45.53	45.96	45.14	45.40	44.30	89,000
Nov 15, 2024	45.13	45.55	44.65	45.53	44.43	103,800
Nov 14, 2024	45.94	46.09	45.07	45.09	44.00	91,700
Nov 13, 2024	46.34	46.72	45.91	46.01	44.90	83,600
Nov 12, 2024	46.15	46.90	45.75	45.87	44.76	140,800
Nov 11, 2024	46.20	46.85	46.01	46.53	45.41	96,500
Nov 8, 2024	44.76	46.38	44.76	46.10	44.99	119,000
Nov 7, 2024	43.75	44.74	43.21	44.51	43.43	119,900
Nov 6, 2024	43.67	44.91	42.99	43.69	42.63	243,400
Nov 5, 2024	41.04	42.43	40.81	42.32	41.30	164,700
Nov 4, 2024	40.81	41.63	40.70	41.19	40.19	175,900
Nov 1, 2024	41.86	42.21	40.44	40.76	39.78	129,100
Oct 31, 2024	42.44	42.68	41.64	41.65	40.64	162,900
Oct 30, 2024	42.65	43.09	42.20	42.69	41.66	153,500
Oct 29, 2024	43.94	43.94	42.65	43.00	41.96	151,300
Oct 28, 2024	43.42	43.88	42.78	43.00	41.96	112,400
Oct 25, 2024	44.27	44.27	43.13	43.19	42.15	67,400
Oct 24, 2024	44.57	44.60	43.76	43.92	42.86	112,900
Oct 23, 2024	44.08	44.75	43.97	44.36	43.29	134,500
Oct 22, 2024	43.97	44.31	43.85	44.11	43.04	55,800
Oct 21, 2024	44.95	44.99	43.75	44.05	42.99	110,300
Oct 18, 2024	44.80	45.09	44.30	44.68	43.60	105,800
Oct 17, 2024	45.03	45.40	44.45	44.73	43.65	129,000
Oct 16, 2024	43.82	45.24	43.81	45.15	44.06	147,700
Oct 15, 2024	43.37	44.10	43.31	43.44	42.39	97,900
Oct 14, 2024	42.56	43.42	42.13	43.20	42.16	80,900
Oct 11, 2024	42.38	42.78	42.25	42.73	41.70	106,900
Oct 10, 2024	41.96	42.41	41.44	42.12	41.10	147,300
Oct 9, 2024	42.44	42.45	41.62	42.19	41.17	87,300
Oct 8, 2024	42.78	42.87	41.91	42.44	41.41	120,000
Oct 7, 2024	42.39	42.62	42.04	42.55	41.52	139,800
Oct 4, 2024	42.87	42.87	42.10	42.76	41.73	87,600
Oct 3, 2024	43.05	43.35	42.32	42.77	41.74	95,200
Oct 2, 2024	43.06	43.35	42.72	43.12	42.08	79,800
Oct 1, 2024	44.16	44.27	43.12	43.34	42.29	97,700
Sep 30, 2024	43.14	44.49	43.14	44.01	42.95	213,400
Sep 27, 2024	44.19	44.19	43.10	43.40	42.35	132,400
Sep 26, 2024	45.27	45.29	43.68	43.77	42.71	112,600
Sep 25, 2024	45.48	45.48	44.69	44.92	43.83	92,100
Sep 24, 2024	44.74	45.71	44.65	45.40	44.30	177,200
Sep 23, 2024	45.15	45.39	44.81	44.98	43.89	158,500
Sep 20, 2024	45.40	45.54	44.61	44.86	43.78	642,800
Sep 19, 2024	46.27	46.27	45.28	45.77	44.66	141,000
Sep 18, 2024	45.92	46.28	45.25	45.42	44.32	148,600
Sep 17, 2024	46.81	46.81	45.79	45.94	44.83	113,200
Sep 16, 2024	46.18	46.76	45.94	46.51	45.39	179,800
Sep 13, 2024	0.46 Dividend
Sep 13, 2024	45.67	45.99	45.37	45.90	44.79	107,300
Sep 12, 2024	45.24	45.62	45.04	45.52	43.97	87,700
Sep 11, 2024	45.43	45.43	44.96	45.18	43.64	91,500
Sep 10, 2024	44.86	45.94	44.82	45.89	44.33	100,700
Sep 9, 2024	44.80	44.89	44.24	44.67	43.15	105,200
Sep 6, 2024	45.85	45.85	44.56	44.89	43.36	111,700
Sep 5, 2024	46.21	46.56	45.80	45.91	44.35	82,100
Sep 4, 2024	46.88	47.48	45.58	45.69	44.13	171,300
Sep 3, 2024	46.85	47.65	46.80	47.17	45.56	101,900
Aug 30, 2024	47.84	48.37	46.84	47.30	45.69	106,500
Aug 29, 2024	47.00	47.66	46.58	47.45	45.83	88,200
Aug 28, 2024	46.32	46.92	46.32	46.89	45.29	66,000
Aug 27, 2024	45.84	46.70	45.55	46.45	44.87	64,000
Aug 26, 2024	46.00	46.37	45.60	45.96	44.39	65,700
Aug 23, 2024	44.48	45.75	44.34	45.66	44.10	81,400
Aug 22, 2024	44.58	44.65	44.00	44.24	42.73	46,000
Aug 21, 2024	44.75	44.79	44.25	44.55	43.03	98,400
Aug 20, 2024	45.01	45.01	44.46	44.47	42.96	73,700
Aug 19, 2024	45.00	45.40	44.94	45.08	43.54	86,300
Aug 16, 2024	44.74	45.27	44.49	44.96	43.43	60,700
Aug 15, 2024	44.49	45.11	43.67	44.80	43.27	115,100
Aug 14, 2024	43.86	44.28	43.64	43.82	42.33	125,000
Aug 13, 2024	43.67	43.97	43.31	43.80	42.31	116,400
Aug 12, 2024	43.85	43.85	42.85	43.27	41.80	80,900
Aug 9, 2024	44.18	44.18	43.27	43.69	42.20	110,000
Aug 8, 2024	43.69	44.12	43.45	43.87	42.38	112,300
Aug 7, 2024	43.78	44.47	43.18	43.31	41.83	210,200
Aug 6, 2024	42.68	43.92	42.68	43.64	42.15	70,400
Aug 5, 2024	42.89	43.28	41.71	42.78	41.32	192,800
Aug 2, 2024	44.23	45.32	43.99	44.26	42.75	212,500
Aug 1, 2024	44.13	44.44	43.81	44.35	42.84	118,800
Jul 31, 2024	44.10	44.67	43.23	43.69	42.20	171,500
Jul 30, 2024	43.98	43.98	42.12	43.75	42.26	186,800
Jul 29, 2024	43.45	43.71	42.89	43.56	42.08	104,700
Jul 26, 2024	43.20	43.72	42.80	43.31	41.83	101,200
Jul 25, 2024	42.90	43.71	42.21	42.58	41.13	154,000
Jul 24, 2024	42.74	43.61	42.13	42.77	41.31	163,300
Jul 23, 2024	42.32	43.15	41.86	42.84	41.38	98,500
Jul 22, 2024	41.16	42.50	40.78	42.36	40.92	118,500
Jul 19, 2024	41.29	41.58	40.73	40.79	39.40	118,900
Jul 18, 2024	41.18	42.02	40.98	41.28	39.87	91,600
Jul 17, 2024	41.19	42.27	40.78	41.41	40.00	120,300
Jul 16, 2024	40.65	41.38	39.97	41.33	39.92	151,400
Jul 15, 2024	39.94	40.66	39.50	40.29	38.92	90,100
Jul 12, 2024	39.91	40.14	39.48	39.52	38.17	105,300
Jul 11, 2024	39.44	40.26	38.99	39.57	38.22	126,700
Jul 10, 2024	38.28	38.75	38.19	38.48	37.17	90,700
Jul 9, 2024	38.49	38.64	37.95	37.97	36.68	95,600
Jul 8, 2024	38.62	38.85	38.30	38.55	37.24	62,400
Jul 5, 2024	38.63	38.82	38.27	38.40	37.09	96,700
Jul 3, 2024	39.41	39.53	38.60	38.63	37.31	64,800
Jul 2, 2024	39.41	39.79	39.37	39.41	38.07	88,500
Jul 1, 2024	39.50	39.70	38.88	39.26	37.92	242,700
Jun 28, 2024	39.10	39.72	38.84	39.51	38.16	917,300
Jun 27, 2024	38.31	38.77	38.17	38.73	37.41	114,600
Jun 26, 2024	37.65	38.20	37.31	38.01	36.72	106,400
Jun 25, 2024	38.09	38.38	37.84	38.05	36.75	95,400
Jun 24, 2024	37.44	38.26	37.30	38.20	36.90	67,800
Jun 21, 2024	37.29	37.58	36.95	37.25	35.98	421,700
Jun 20, 2024	36.82	37.28	36.72	37.17	35.90	78,400
Jun 18, 2024	36.79	37.22	36.79	37.07	35.81	97,600
Jun 17, 2024	36.79	37.12	36.50	36.86	35.60	131,800
Jun 14, 2024	0.46 Dividend
Jun 14, 2024	36.72	37.16	36.64	37.08	35.82	134,900
Jun 13, 2024	37.37	37.85	36.71	37.54	35.82	107,400
Jun 12, 2024	38.44	39.09	37.19	37.23	35.52	138,400
Jun 11, 2024	36.99	37.47	36.79	37.17	35.46	110,800
Jun 10, 2024	37.01	37.69	36.64	37.44	35.72	172,800
Jun 7, 2024	38.30	38.56	37.65	37.80	36.06	176,300
Jun 6, 2024	38.66	38.95	38.66	38.87	37.08	86,000
Jun 5, 2024	38.48	38.99	38.10	38.91	37.12	102,700
Jun 4, 2024	37.06	38.58	37.06	38.47	36.70	114,400
Jun 3, 2024	36.73	37.48	36.55	37.33	35.61	123,800
May 31, 2024	36.07	36.77	36.01	36.67	34.99	206,000
May 30, 2024	35.87	36.01	35.38	35.81	34.16	151,100
May 29, 2024	35.60	35.60	34.49	35.51	33.88	236,400
May 28, 2024	36.74	36.78	36.17	36.28	34.61	102,600
May 24, 2024	36.41	36.75	36.05	36.54	34.86	151,600
May 23, 2024	36.15	36.22	35.56	35.80	34.15	224,100
May 22, 2024	36.34	36.71	35.92	36.11	34.45	113,500
May 21, 2024	36.43	36.75	36.43	36.49	34.81	180,300
May 20, 2024	36.38	36.74	36.17	36.41	34.74	169,100
May 17, 2024	36.44	36.58	36.07	36.51	34.83	111,100
May 16, 2024	36.42	36.63	36.15	36.36	34.69	58,200
May 15, 2024	36.40	36.64	36.32	36.40	34.73	113,100
May 14, 2024	36.27	36.49	35.64	35.80	34.15	105,000
May 13, 2024	36.02	36.10	35.48	35.78	34.14	71,200
May 10, 2024	35.94	36.03	35.40	35.88	34.23	72,300
May 9, 2024	35.29	35.84	35.21	35.76	34.12	127,500
May 8, 2024	34.64	35.26	34.47	35.02	33.41	112,100
May 7, 2024	35.56	35.60	34.53	34.82	33.22	121,600
May 6, 2024	35.00	35.62	35.00	35.37	33.74	143,900
May 3, 2024	35.03	35.38	34.51	34.85	33.25	177,000
May 2, 2024	34.53	34.55	33.94	34.27	32.70	150,200
May 1, 2024	35.55	35.67	33.99	34.07	32.50	153,600
Apr 30, 2024	32.67	34.57	32.25	34.24	32.67	144,500
Apr 29, 2024	33.52	33.81	33.02	33.31	31.78	106,600
Apr 26, 2024	33.02	33.69	33.02	33.27	31.74	93,900
Apr 25, 2024	32.88	33.38	32.70	32.85	31.34	104,300
Apr 24, 2024	32.73	33.68	32.67	33.30	31.77	109,800
Apr 23, 2024	32.62	33.60	32.62	33.02	31.50	96,300
Apr 22, 2024	32.13	32.73	31.94	32.71	31.21	189,500
Apr 19, 2024	31.28	32.20	31.28	32.11	30.63	125,600
Apr 18, 2024	31.00	31.34	30.95	31.33	29.89	172,400
Apr 17, 2024	31.17	31.57	30.78	30.78	29.37	194,700
Apr 16, 2024	31.06	31.45	30.73	31.17	29.74	132,900
Apr 15, 2024	32.02	32.02	30.97	31.39	29.95	90,400
Apr 12, 2024	32.23	32.36	31.87	31.89	30.42	105,500

VRE Veris Residential, Inc.

15.06

-0.26%

MAA-PI Mid-America Apartment Communities, Inc.

52.77

-1.30%

ELS Equity LifeStyle Properties, Inc.

64.34

+0.94%

CPT Camden Property Trust

107.93

-0.12%

BRT BRT Apartments Corp.

15.53

+1.77%

CSR Centerspace

56.98

+0.11%

AMH American Homes 4 Rent

35.15

+2.36%

IRT Independence Realty Trust, Inc.

18.22

-0.38%

UMH UMH Properties, Inc.

16.83

+0.72%

ELME Elme Communities

15.07

+1.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NexPoint Residential Trust, Inc. (NXRT)

Related Tickers