NNN REIT, Inc. (NNN)
NYSE: NNN · Real-Time Price · USD
41.69
+0.23 (0.55%)
At close: May 9, 2025, 4:00 PM
41.69
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

NNN REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202541.5941.9141.2541.6941.690.55%684,688
May 8, 202541.7941.9341.3641.4641.46-0.65%667,495
May 7, 202541.9442.2541.7141.7341.73-0.67%1,025,034
May 6, 202542.3242.4641.9442.0142.01-0.66%893,053
May 5, 202541.8042.5041.6542.2942.291.29%2,006,963
May 2, 202541.5241.8541.1441.7541.751.26%1,432,188
May 1, 202541.7941.7940.6241.2341.230.29%1,572,273
Apr 30, 202540.8141.1540.2141.1141.11-0.65%1,693,860
Apr 29, 202541.0941.5340.8841.3840.800.63%1,107,162
Apr 28, 202540.8041.1840.6841.1240.550.66%857,082
Apr 25, 202540.9541.0740.6140.8540.28-0.27%1,118,875
Apr 24, 202541.1241.3540.7740.9640.39-0.39%1,284,678
Apr 23, 202541.6241.7240.6041.1240.55-0.84%1,694,412
Apr 22, 202541.6342.0141.0441.4740.890.51%1,373,966
Apr 21, 202541.3341.8340.8541.2640.69-0.89%1,041,771
Apr 17, 202541.2542.0341.2541.6341.050.65%951,167
Apr 16, 202541.2141.8540.9041.3640.791.12%1,622,460
Apr 15, 202540.5441.2840.3940.9040.330.64%1,370,754
Apr 14, 202540.0040.8239.8640.6440.082.37%960,197
Apr 11, 202538.8839.8338.4439.7039.151.61%1,930,469
Apr 10, 202539.1139.7638.1539.0738.53-0.38%2,103,913
Apr 9, 202536.8339.4435.8039.2238.674.42%3,254,216
Apr 8, 202539.1839.4137.2137.5637.04-2.42%3,054,653
Apr 7, 202539.7440.2638.2238.4937.96-5.10%3,455,519
Apr 4, 202541.4542.3140.4840.5640.00-3.17%3,003,527
Apr 3, 202542.6842.8741.6041.8941.31-1.23%2,242,433
Apr 2, 202542.5742.7142.1242.4141.82-0.21%788,792
Apr 1, 202542.8842.8942.0142.5041.91-0.35%1,239,685
Mar 31, 202542.2842.8342.1842.6542.061.33%1,470,352
Mar 28, 202542.2542.3241.8242.0941.500.17%1,100,944
Mar 27, 202542.1242.5541.8842.0241.440.14%825,558
Mar 26, 202541.5641.9841.4141.9641.381.45%1,433,546
Mar 25, 202541.6641.7341.1541.3640.79-0.39%1,976,879
Mar 24, 202541.4041.8041.3541.5240.940.24%1,166,081
Mar 21, 202541.4941.6841.0741.4240.84-0.48%2,078,864
Mar 20, 202541.7441.7541.3341.6241.04-0.19%1,760,137
Mar 19, 202542.1242.3741.3941.7041.12-1.26%1,367,245
Mar 18, 202542.3042.5342.0642.2341.64-0.33%1,084,350
Mar 17, 202542.3342.7042.2742.3741.780.12%1,237,927
Mar 14, 202542.0842.4241.6642.3241.731.22%1,296,670
Mar 13, 202542.1842.8141.6941.8141.23-0.64%1,224,881
Mar 12, 202542.6042.9242.0742.0841.50-1.89%1,584,720
Mar 11, 202543.1343.4142.3742.8942.29-0.69%2,169,916
Mar 10, 202543.2844.1942.9743.1942.590.79%1,775,083
Mar 7, 202542.8043.4942.7142.8542.250.19%1,659,603
Mar 6, 202542.8543.1241.9542.7742.18-0.51%985,204
Mar 5, 202542.0343.0541.9542.9942.391.30%1,372,179
Mar 4, 202542.9943.3042.4242.4441.85-0.89%1,503,968
Mar 3, 202542.2642.8242.2642.8242.220.87%823,875
Feb 28, 202542.3142.5741.8542.4541.860.71%1,697,651