NYSE - Nasdaq Real Time Price USD

NexPoint Residential Trust, Inc. (NXRT)

32.11 +0.78 (+2.49%)
At close: April 19 at 4:00 PM EDT
31.75 -0.36 (-1.12%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 31.28 32.20 31.28 32.11 32.11 125,600
Apr 18, 2024 31.00 31.34 30.95 31.33 31.33 172,400
Apr 17, 2024 31.17 31.57 30.78 30.78 30.78 194,700
Apr 16, 2024 31.06 31.45 30.73 31.17 31.17 132,900
Apr 15, 2024 32.02 32.02 30.97 31.39 31.39 90,400
Apr 12, 2024 32.23 32.36 31.87 31.89 31.89 105,500
Apr 11, 2024 32.50 32.60 31.80 32.45 32.45 99,400
Apr 10, 2024 32.08 32.41 31.85 32.18 32.18 186,600
Apr 9, 2024 32.84 33.49 32.84 33.43 33.43 100,300
Apr 8, 2024 31.70 32.72 31.70 32.72 32.72 107,300
Apr 5, 2024 30.92 31.47 30.62 31.35 31.35 89,700
Apr 4, 2024 31.26 31.45 30.94 30.95 30.95 215,000
Apr 3, 2024 30.38 30.96 30.21 30.89 30.89 106,700
Apr 2, 2024 31.22 31.29 30.25 30.60 30.60 192,500
Apr 1, 2024 32.24 32.24 31.17 31.57 31.57 120,400
Mar 28, 2024 31.61 32.34 31.61 32.19 32.19 216,100
Mar 27, 2024 30.75 31.49 30.75 31.45 31.45 257,100
Mar 26, 2024 31.03 31.03 30.02 30.34 30.34 137,300
Mar 25, 2024 30.56 30.84 30.42 30.68 30.68 138,000
Mar 22, 2024 31.56 31.56 30.41 30.41 30.41 227,000
Mar 21, 2024 31.26 31.81 31.17 31.44 31.44 140,700
Mar 20, 2024 29.56 31.36 29.48 31.05 31.05 198,700
Mar 19, 2024 29.14 29.86 29.14 29.73 29.73 95,400
Mar 18, 2024 29.33 29.71 29.01 29.31 29.31 215,600
Mar 15, 2024 29.57 30.15 29.36 29.95 29.95 347,400
Mar 14, 2024 0.46 Dividend
Mar 14, 2024 30.43 30.54 29.59 29.88 29.88 294,300
Mar 13, 2024 30.48 30.96 30.25 30.89 30.43 211,700
Mar 12, 2024 30.76 30.82 30.55 30.57 30.11 159,300
Mar 11, 2024 30.78 31.16 30.51 30.73 30.27 130,700
Mar 8, 2024 30.71 31.35 30.64 30.97 30.51 165,900
Mar 7, 2024 30.58 30.68 30.02 30.36 29.91 165,200
Mar 6, 2024 30.30 30.30 29.63 30.24 29.79 247,200
Mar 5, 2024 29.68 30.23 29.57 29.83 29.38 245,800
Mar 4, 2024 29.46 30.03 29.00 29.85 29.40 101,600
Mar 1, 2024 29.18 29.67 28.80 29.43 28.99 255,200
Feb 29, 2024 28.71 29.34 28.58 29.21 28.77 259,500
Feb 28, 2024 28.20 28.87 28.20 28.25 27.83 115,900
Feb 27, 2024 28.64 28.91 28.37 28.59 28.16 142,800
Feb 26, 2024 29.32 29.51 28.23 28.35 27.93 116,400
Feb 23, 2024 29.42 29.66 28.94 29.32 28.88 148,000
Feb 22, 2024 28.98 29.37 28.35 29.33 28.89 422,600
Feb 21, 2024 29.00 29.53 28.97 29.05 28.62 192,900
Feb 20, 2024 30.80 31.10 29.00 29.24 28.80 245,100
Feb 16, 2024 30.74 31.31 30.52 31.08 30.62 155,400
Feb 15, 2024 30.29 31.38 30.16 31.21 30.74 167,300
Feb 14, 2024 29.92 30.19 29.61 29.88 29.43 144,300
Feb 13, 2024 29.97 29.97 29.14 29.61 29.17 215,900
Feb 12, 2024 30.75 31.36 30.75 31.09 30.63 187,700
Feb 9, 2024 30.77 30.91 30.44 30.68 30.22 159,800
Feb 8, 2024 30.51 30.93 30.43 30.71 30.25 89,100
Feb 7, 2024 31.29 31.29 30.39 30.67 30.21 96,000
Feb 6, 2024 30.95 31.62 30.83 31.25 30.78 82,200
Feb 5, 2024 31.07 31.65 30.53 30.95 30.49 308,300
Feb 2, 2024 30.54 32.05 30.36 31.65 31.18 143,600
Feb 1, 2024 30.50 31.15 29.68 31.12 30.65 171,500
Jan 31, 2024 31.76 32.00 30.31 30.55 30.09 187,500
Jan 30, 2024 32.17 32.23 31.61 31.70 31.23 84,000
Jan 29, 2024 32.30 32.51 32.11 32.31 31.83 143,200
Jan 26, 2024 32.63 32.69 32.20 32.35 31.87 68,000
Jan 25, 2024 32.97 33.03 32.23 32.33 31.85 86,000
Jan 24, 2024 33.13 33.13 32.25 32.27 31.79 81,400
Jan 23, 2024 33.43 33.81 32.23 32.72 32.23 97,200
Jan 22, 2024 32.60 33.47 32.60 33.14 32.64 174,900
Jan 19, 2024 31.26 32.34 31.00 32.29 31.81 91,200
Jan 18, 2024 31.45 31.45 30.87 31.07 30.61 81,400
Jan 17, 2024 31.66 32.03 30.60 31.34 30.87 120,400
Jan 16, 2024 32.53 33.00 32.22 32.28 31.80 132,200
Jan 12, 2024 33.37 33.78 32.80 32.87 32.38 103,900
Jan 11, 2024 32.63 32.73 32.19 32.70 32.21 202,600
Jan 10, 2024 33.22 33.53 32.81 32.93 32.44 117,900
Jan 9, 2024 33.50 33.77 33.13 33.31 32.81 114,800
Jan 8, 2024 33.32 34.10 33.27 34.01 33.50 91,400
Jan 5, 2024 33.62 34.15 33.22 33.39 32.89 103,800
Jan 4, 2024 33.76 34.20 33.50 33.80 33.29 120,400
Jan 3, 2024 34.26 34.26 33.56 33.64 33.14 124,100
Jan 2, 2024 34.03 34.99 34.03 34.60 34.08 113,000
Dec 29, 2023 35.25 35.45 34.43 34.43 33.92 134,000
Dec 28, 2023 34.49 35.48 34.49 35.43 34.90 117,900
Dec 27, 2023 34.98 35.07 34.50 34.80 34.28 77,200
Dec 26, 2023 34.63 34.92 34.42 34.86 34.34 67,100
Dec 22, 2023 34.22 35.16 34.17 34.52 34.00 114,600
Dec 21, 2023 34.35 34.52 33.56 33.98 33.47 112,600
Dec 20, 2023 33.85 34.83 33.85 33.94 33.43 329,000
Dec 19, 2023 35.02 35.32 34.56 34.75 34.23 288,800
Dec 18, 2023 35.75 35.75 34.76 34.83 34.31 133,800
Dec 15, 2023 36.15 36.39 34.86 35.43 34.90 781,900
Dec 14, 2023 0.46 Dividend
Dec 14, 2023 35.28 35.93 35.00 35.92 35.38 288,700
Dec 13, 2023 32.59 35.21 32.31 34.58 33.61 273,200
Dec 12, 2023 32.11 32.61 31.70 32.61 31.69 146,000
Dec 11, 2023 32.22 32.40 31.72 32.02 31.12 114,100
Dec 8, 2023 32.23 32.56 31.86 32.31 31.40 180,100
Dec 7, 2023 32.03 32.51 31.94 32.31 31.40 166,700
Dec 6, 2023 32.87 33.06 31.83 31.95 31.05 237,700
Dec 5, 2023 32.50 32.84 31.71 32.44 31.53 176,400
Dec 4, 2023 32.04 32.86 32.04 32.59 31.67 116,600
Dec 1, 2023 30.54 32.24 30.49 32.23 31.32 307,700
Nov 30, 2023 30.55 30.68 29.92 30.45 29.59 210,800
Nov 29, 2023 31.45 32.14 30.39 30.46 29.60 232,500
Nov 28, 2023 30.61 31.43 30.31 31.11 30.24 87,600
Nov 27, 2023 31.03 31.42 30.61 30.73 29.87 112,700
Nov 24, 2023 30.90 31.62 30.67 31.09 30.22 52,300
Nov 22, 2023 30.44 31.02 30.34 30.78 29.91 87,600
Nov 21, 2023 30.58 30.63 30.07 30.30 29.45 67,300
Nov 20, 2023 30.62 31.04 30.13 30.98 30.11 84,500
Nov 17, 2023 30.71 30.71 29.87 30.39 29.54 134,300
Nov 16, 2023 30.70 31.02 30.23 30.29 29.44 108,500
Nov 15, 2023 30.99 31.41 30.42 30.54 29.68 159,800
Nov 14, 2023 30.44 32.00 30.44 31.04 30.17 251,000
Nov 13, 2023 29.68 29.74 28.75 28.87 28.06 157,100
Nov 10, 2023 29.68 30.20 29.18 30.07 29.22 119,700
Nov 9, 2023 30.10 30.14 29.04 29.37 28.54 124,500
Nov 8, 2023 29.62 29.82 29.15 29.80 28.96 109,000
Nov 7, 2023 29.89 29.89 29.12 29.40 28.57 119,000
Nov 6, 2023 29.88 30.71 29.25 29.89 29.05 142,300
Nov 3, 2023 29.61 30.84 29.61 30.05 29.21 125,500
Nov 2, 2023 27.52 28.90 27.52 28.60 27.80 130,800
Nov 1, 2023 27.30 27.64 26.29 26.91 26.15 180,300
Oct 31, 2023 28.02 28.02 26.21 26.99 26.23 201,200
Oct 30, 2023 27.05 27.30 26.32 26.84 26.09 159,000
Oct 27, 2023 28.31 28.31 26.59 26.75 26.00 154,300
Oct 26, 2023 28.47 28.77 27.63 28.10 27.31 90,100
Oct 25, 2023 29.21 29.33 28.30 28.34 27.54 72,000
Oct 24, 2023 29.25 29.76 28.89 29.60 28.77 70,900
Oct 23, 2023 29.43 29.69 28.81 29.00 28.18 97,600
Oct 20, 2023 30.56 30.56 29.57 29.63 28.80 100,600
Oct 19, 2023 30.29 31.11 30.21 30.26 29.41 86,000
Oct 18, 2023 31.28 31.34 30.60 30.65 29.79 53,300
Oct 17, 2023 31.03 31.94 31.03 31.50 30.61 129,700
Oct 16, 2023 30.37 31.58 29.99 31.27 30.39 202,100
Oct 13, 2023 31.27 31.30 29.99 30.00 29.16 169,800
Oct 12, 2023 31.50 31.55 30.81 31.35 30.47 85,600
Oct 11, 2023 31.70 32.32 31.30 31.47 30.59 113,000
Oct 10, 2023 31.90 32.22 31.35 31.59 30.70 133,100
Oct 9, 2023 31.05 32.00 30.94 31.93 31.03 130,400
Oct 6, 2023 30.76 31.40 30.22 31.23 30.35 173,500
Oct 5, 2023 30.83 31.12 30.50 31.00 30.13 100,200
Oct 4, 2023 30.42 30.83 30.11 30.83 29.96 104,500
Oct 3, 2023 30.95 30.96 30.28 30.44 29.58 83,900
Oct 2, 2023 31.83 31.96 31.00 31.29 30.41 137,200
Sep 29, 2023 32.45 32.45 31.36 32.18 31.28 160,800
Sep 28, 2023 31.13 32.25 31.11 31.88 30.98 184,000
Sep 27, 2023 31.76 32.50 31.24 31.27 30.39 119,900
Sep 26, 2023 32.50 32.83 31.42 31.61 30.72 175,500
Sep 25, 2023 32.99 33.33 32.52 32.71 31.79 93,100
Sep 22, 2023 32.80 33.84 32.78 33.03 32.10 136,100
Sep 21, 2023 34.09 34.16 32.69 32.72 31.80 160,900
Sep 20, 2023 34.85 35.30 34.37 34.51 33.54 279,700
Sep 19, 2023 35.10 35.59 34.42 34.65 33.68 198,200
Sep 18, 2023 35.93 35.93 35.09 35.12 34.13 83,200
Sep 15, 2023 35.84 36.23 35.40 35.79 34.78 373,800
Sep 14, 2023 0.42 Dividend
Sep 14, 2023 35.71 36.38 35.50 36.11 35.09 86,000
Sep 13, 2023 36.13 36.33 35.44 35.63 34.22 97,800
Sep 12, 2023 35.94 36.37 35.80 36.31 34.87 94,800
Sep 11, 2023 36.29 36.36 35.62 35.95 34.53 77,700
Sep 8, 2023 36.34 36.62 36.14 36.20 34.77 76,100
Sep 7, 2023 36.47 37.30 36.23 36.38 34.94 143,200
Sep 6, 2023 36.91 37.07 36.25 36.50 35.06 81,900
Sep 5, 2023 36.81 36.87 36.50 36.65 35.20 91,700
Sep 1, 2023 37.82 37.89 37.19 37.29 35.81 63,100
Aug 31, 2023 37.96 38.08 37.48 37.55 36.06 103,800
Aug 30, 2023 37.49 38.12 37.49 37.98 36.48 55,600
Aug 29, 2023 37.56 37.61 37.24 37.59 36.10 57,800
Aug 28, 2023 37.50 38.01 37.31 37.44 35.96 82,300
Aug 25, 2023 37.32 37.61 37.11 37.43 35.95 73,800
Aug 24, 2023 36.82 37.46 36.77 37.29 35.81 95,900
Aug 23, 2023 35.97 36.94 35.85 36.89 35.43 120,300
Aug 22, 2023 36.46 36.98 35.95 35.98 34.56 66,700
Aug 21, 2023 37.13 37.13 36.22 36.41 34.97 104,700
Aug 18, 2023 36.49 38.30 36.28 37.19 35.72 306,000
Aug 17, 2023 35.77 37.28 35.76 36.76 35.31 342,500
Aug 16, 2023 36.59 36.64 35.42 35.57 34.16 105,300
Aug 15, 2023 35.60 36.84 35.43 36.63 35.18 131,300
Aug 14, 2023 37.80 37.84 35.78 36.10 34.67 115,400
Aug 11, 2023 37.75 38.44 37.75 38.05 36.54 59,800
Aug 10, 2023 38.24 38.95 37.70 37.85 36.35 99,100
Aug 9, 2023 38.89 39.11 38.13 38.24 36.73 170,400
Aug 8, 2023 39.28 39.28 38.41 38.85 37.31 87,200
Aug 7, 2023 39.20 39.96 38.78 39.64 38.07 110,100
Aug 4, 2023 39.67 40.41 39.24 39.44 37.88 70,600
Aug 3, 2023 39.83 39.96 38.76 39.57 38.00 167,600
Aug 2, 2023 40.03 40.67 39.90 40.20 38.61 172,200
Aug 1, 2023 41.17 41.47 40.54 40.63 39.02 90,200
Jul 31, 2023 41.00 42.29 40.95 41.56 39.92 97,100
Jul 28, 2023 41.22 41.64 40.42 41.08 39.45 114,700
Jul 27, 2023 42.92 42.92 40.79 40.84 39.22 102,700
Jul 26, 2023 42.70 43.89 42.59 42.78 41.09 124,400
Jul 25, 2023 46.84 47.88 42.38 42.78 41.09 208,000
Jul 24, 2023 47.71 48.29 47.32 47.62 45.74 62,300
Jul 21, 2023 48.01 48.17 47.22 47.53 45.65 55,800
Jul 20, 2023 47.22 47.86 46.95 47.77 45.88 65,900
Jul 19, 2023 47.86 47.88 46.82 47.18 45.31 125,000
Jul 18, 2023 47.85 48.35 47.03 47.26 45.39 84,000
Jul 17, 2023 47.82 48.25 47.66 47.93 46.03 55,300
Jul 14, 2023 48.54 48.70 47.50 47.78 45.89 119,600
Jul 13, 2023 49.04 49.28 48.31 48.72 46.79 77,400
Jul 12, 2023 48.99 49.87 48.58 48.91 46.97 120,400
Jul 11, 2023 47.46 48.60 47.22 48.46 46.54 93,600
Jul 10, 2023 46.46 47.22 46.39 47.09 45.23 69,900
Jul 7, 2023 46.95 47.25 46.46 46.50 44.66 104,800
Jul 6, 2023 45.73 46.97 44.85 46.93 45.07 81,200
Jul 5, 2023 46.15 47.03 45.54 46.40 44.56 89,200
Jul 3, 2023 45.55 46.68 45.55 46.48 44.64 66,100
Jun 30, 2023 46.45 46.82 44.67 45.48 43.68 173,000
Jun 29, 2023 44.56 45.94 44.56 45.85 44.04 84,200
Jun 28, 2023 44.78 45.08 44.35 44.85 43.08 138,100
Jun 27, 2023 44.21 45.04 44.01 44.78 43.01 119,500
Jun 26, 2023 42.34 44.49 42.34 44.15 42.40 132,800
Jun 23, 2023 43.77 44.12 42.39 42.48 40.80 813,000
Jun 22, 2023 45.23 45.23 43.75 44.35 42.59 56,100
Jun 21, 2023 45.78 45.88 45.15 45.42 43.62 48,700
Jun 20, 2023 46.48 46.76 45.93 46.01 44.19 116,800
Jun 16, 2023 46.22 46.89 45.38 46.72 44.87 260,600
Jun 15, 2023 44.91 46.00 44.60 45.87 44.05 113,400
Jun 14, 2023 0.42 Dividend
Jun 14, 2023 44.37 45.53 44.37 45.21 43.42 67,800
Jun 13, 2023 45.37 45.96 44.23 44.70 42.53 102,100
Jun 12, 2023 45.97 46.56 45.10 45.44 43.23 135,200
Jun 9, 2023 45.83 46.55 45.31 46.06 43.82 98,800
Jun 8, 2023 45.72 45.86 44.30 45.65 43.43 117,200
Jun 7, 2023 45.50 47.07 45.50 46.57 44.31 104,500
Jun 6, 2023 42.88 45.23 42.88 45.10 42.91 85,400
Jun 5, 2023 43.23 43.38 41.98 43.06 40.97 49,200
Jun 2, 2023 41.37 43.75 41.36 43.58 41.46 87,000
Jun 1, 2023 41.18 41.38 40.38 40.66 38.68 80,500
May 31, 2023 41.17 41.46 40.76 41.04 39.05 105,700
May 30, 2023 40.75 41.40 40.75 41.01 39.02 65,600
May 26, 2023 40.29 40.78 40.04 40.64 38.67 60,400
May 25, 2023 40.50 40.85 40.15 40.33 38.37 89,500
May 24, 2023 41.57 41.57 40.73 40.74 38.76 74,700
May 23, 2023 41.77 42.67 41.74 41.81 39.78 79,600
May 22, 2023 41.37 41.98 41.22 41.69 39.66 83,900
May 19, 2023 41.62 41.92 41.17 41.35 39.34 61,800
May 18, 2023 40.65 41.38 40.40 41.13 39.13 75,600
May 17, 2023 40.45 41.05 39.78 40.88 38.89 102,900
May 16, 2023 40.91 41.68 40.06 40.08 38.13 82,400
May 15, 2023 41.25 41.67 40.65 41.50 39.48 114,100
May 12, 2023 42.08 42.08 41.29 41.53 39.51 109,500
May 11, 2023 41.65 42.18 41.27 42.12 40.07 115,300
May 10, 2023 41.82 42.37 41.23 42.11 40.06 84,900
May 9, 2023 41.78 41.78 40.95 41.37 39.36 92,500
May 8, 2023 42.66 42.81 42.05 42.14 40.09 58,400
May 5, 2023 42.16 42.69 41.87 42.56 40.49 112,500
May 4, 2023 40.17 41.72 39.82 41.66 39.64 144,800
May 3, 2023 40.55 41.62 40.48 40.57 38.60 80,700
May 2, 2023 42.06 42.57 39.90 40.50 38.53 128,900
May 1, 2023 42.77 43.21 42.09 42.36 40.30 117,300
Apr 28, 2023 42.47 43.76 42.47 42.93 40.84 131,800
Apr 27, 2023 41.69 42.77 41.69 42.66 40.59 106,900
Apr 26, 2023 41.18 42.48 41.01 41.61 39.59 110,200
Apr 25, 2023 43.32 43.99 41.63 42.15 40.10 132,000
Apr 24, 2023 43.91 44.27 43.24 43.82 41.69 73,000
Apr 21, 2023 43.85 44.10 43.22 44.00 41.86 76,800
Apr 20, 2023 44.50 44.76 43.38 43.67 41.55 108,900

Related Tickers

IRT Independence Realty Trust, Inc.
15.62
+0.51%
 
BRT BRT Apartments Corp.
17.37
+4.51%
 
VRE Veris Residential, Inc.
14.43
+1.83%
 
AMH-PH American Homes 4 Rent
23.26
-0.14%
 
UMH UMH Properties, Inc.
15.37
+0.85%
 
AMH-PG American Homes 4 Rent
21.96
-0.09%
 
MAA-PI Mid-America Apartment Communities, Inc.
55.40
-0.19%
 
ESS Essex Property Trust, Inc.
235.17
+0.51%
 
CSR Centerspace
64.89
+3.71%
 
UDR UDR, Inc.
36.40
+1.73%