NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.12	44.05	43.08	43.92	43.92	1.13%	1,559,570
Nov 19, 2024	42.91	43.47	42.68	43.43	43.43	1.26%	1,214,745
Nov 18, 2024	41.91	43.04	41.91	42.89	42.89	1.64%	986,468
Nov 15, 2024	41.76	42.43	41.76	42.20	42.20	0.88%	838,582
Nov 14, 2024	42.20	42.41	41.72	41.83	41.83	-1.25%	1,162,216
Nov 13, 2024	42.87	42.97	42.22	42.36	42.36	-0.52%	1,239,525
Nov 12, 2024	42.70	42.97	42.52	42.58	42.58	-0.84%	1,025,398
Nov 11, 2024	42.80	43.33	42.73	42.94	42.94	0.19%	1,381,522
Nov 8, 2024	41.75	42.98	41.67	42.86	42.86	3.25%	1,177,305
Nov 7, 2024	41.66	41.90	41.34	41.51	41.51	0.12%	1,707,731
Nov 6, 2024	42.44	42.85	41.09	41.46	41.46	-3.20%	2,969,846
Nov 5, 2024	43.03	43.03	42.45	42.83	42.83	-1.15%	1,761,224
Nov 4, 2024	43.24	43.78	43.09	43.33	43.33	-0.16%	2,211,599
Nov 1, 2024	43.73	44.23	43.30	43.40	43.40	-0.09%	1,533,581
Oct 31, 2024	45.69	45.69	43.39	43.44	43.44	-5.52%	2,775,903
Oct 30, 2024	46.25	46.54	45.92	45.98	45.37	-0.37%	1,390,676
Oct 29, 2024	46.46	46.58	46.03	46.15	45.54	-0.97%	1,008,420
Oct 28, 2024	46.63	47.15	46.49	46.60	45.99	0.04%	882,137
Oct 25, 2024	47.70	47.76	46.45	46.58	45.97	-2.20%	799,997
Oct 24, 2024	48.18	48.60	47.61	47.63	47.00	-1.49%	1,061,915
Oct 23, 2024	48.23	48.90	48.23	48.35	47.71	-0.17%	1,523,764
Oct 22, 2024	48.10	48.77	47.97	48.43	47.79	0.33%	878,524
Oct 21, 2024	48.91	49.01	48.23	48.27	47.63	-1.47%	780,785
Oct 18, 2024	48.72	49.02	48.62	48.99	48.35	0.49%	467,115
Oct 17, 2024	49.11	49.29	48.65	48.75	48.11	-1.24%	638,832
Oct 16, 2024	49.02	49.57	49.02	49.36	48.71	0.69%	708,576
Oct 15, 2024	48.25	49.56	48.20	49.02	48.37	2.23%	1,425,339
Oct 14, 2024	47.42	48.10	47.25	47.95	47.32	0.97%	523,570
Oct 11, 2024	47.55	47.74	47.35	47.49	46.86	0.49%	809,024
Oct 10, 2024	47.59	47.86	47.03	47.26	46.64	-0.65%	896,709
Oct 9, 2024	47.62	47.78	47.44	47.57	46.94	-0.15%	682,580
Oct 8, 2024	47.98	47.98	47.43	47.64	47.01	-0.10%	845,245
Oct 7, 2024	47.60	47.88	47.52	47.69	47.06	-0.42%	832,429
Oct 4, 2024	48.00	48.18	47.51	47.89	47.26	-0.97%	833,039
Oct 3, 2024	48.36	48.38	48.00	48.36	47.72	-0.10%	622,011
Oct 2, 2024	48.31	48.63	47.88	48.41	47.77	-0.37%	921,883
Oct 1, 2024	48.65	48.81	48.28	48.59	47.95	0.21%	1,292,856
Sep 30, 2024	48.12	48.58	47.97	48.49	47.85	0.71%	971,060
Sep 27, 2024	48.24	48.51	47.97	48.15	47.52	0.29%	595,081
Sep 26, 2024	47.83	48.15	47.71	48.01	47.38	-0.06%	612,308
Sep 25, 2024	48.07	48.21	47.88	48.04	47.41	-0.06%	928,395
Sep 24, 2024	47.91	48.43	47.72	48.07	47.44	-0.33%	739,511
Sep 23, 2024	48.13	48.61	47.95	48.23	47.60	0.92%	746,835
Sep 20, 2024	47.36	47.84	47.22	47.79	47.16	0.70%	2,092,586
Sep 19, 2024	48.45	48.52	47.20	47.46	46.84	-2.02%	1,417,551
Sep 18, 2024	48.53	48.91	48.29	48.44	47.80	-0.23%	780,607
Sep 17, 2024	48.76	49.01	48.46	48.55	47.91	-0.49%	1,028,488
Sep 16, 2024	49.07	49.10	48.72	48.79	48.15	0.08%	874,968
Sep 13, 2024	48.67	48.78	48.32	48.75	48.11	0.87%	1,119,574
Sep 12, 2024	48.44	48.63	47.94	48.33	47.69	-0.27%	879,628
Sep 11, 2024	48.23	48.55	47.94	48.46	47.82	-0.35%	881,468
Sep 10, 2024	48.86	48.98	48.32	48.63	47.99	-0.04%	983,879
Sep 9, 2024	47.93	48.82	47.93	48.65	48.01	1.00%	956,033
Sep 6, 2024	47.92	48.17	47.74	48.17	47.54	0.54%	934,177
Sep 5, 2024	48.40	48.61	47.68	47.91	47.28	-0.25%	1,213,537
Sep 4, 2024	47.46	48.06	47.46	48.03	47.40	1.54%	1,100,409
Sep 3, 2024	46.97	47.42	46.90	47.30	46.68	0.66%	1,078,548
Aug 30, 2024	46.87	47.03	46.54	46.99	46.37	0.62%	1,100,747
Aug 29, 2024	46.73	46.89	46.57	46.70	46.09	-0.53%	666,625
Aug 28, 2024	46.84	47.10	46.69	46.95	46.33	0.23%	885,838
Aug 27, 2024	46.59	46.98	46.46	46.84	46.22	-0.38%	592,530
Aug 26, 2024	46.83	47.15	46.80	47.02	46.40	0.86%	941,169
Aug 23, 2024	46.36	46.85	46.26	46.62	46.01	1.06%	1,525,156
Aug 22, 2024	46.12	46.30	45.86	46.13	45.52	0.11%	781,947
Aug 21, 2024	45.61	46.15	45.53	46.08	45.47	1.03%	900,575
Aug 20, 2024	46.03	46.06	45.57	45.61	45.01	-0.83%	804,254
Aug 19, 2024	45.22	46.07	45.04	45.99	45.38	2.02%	1,039,751
Aug 16, 2024	45.43	45.43	44.93	45.08	44.49	-0.49%	970,702
Aug 15, 2024	45.82	45.90	45.26	45.30	44.70	-1.24%	932,815
Aug 14, 2024	45.74	46.11	45.57	45.87	45.27	0.22%	807,387
Aug 13, 2024	45.93	46.03	45.62	45.77	45.17	0.18%	1,141,641
Aug 12, 2024	46.23	46.23	45.49	45.69	45.09	-1.06%	564,851
Aug 9, 2024	46.15	46.29	45.82	46.18	45.57	0.24%	1,125,310
Aug 8, 2024	46.37	46.53	45.88	46.07	45.46	-0.95%	1,055,635
Aug 7, 2024	46.90	47.06	46.37	46.51	45.90	-0.51%	1,167,781
Aug 6, 2024	46.28	47.19	45.68	46.75	46.13	1.10%	2,790,056
Aug 5, 2024	45.38	46.93	45.09	46.24	45.63	-0.71%	2,642,614
Aug 2, 2024	45.97	46.78	45.97	46.57	45.96	1.28%	1,749,478
Aug 1, 2024	45.50	46.33	45.36	45.98	45.37	2.43%	1,669,237
Jul 31, 2024	45.46	45.62	44.87	44.89	44.30	-2.62%	1,955,577
Jul 30, 2024	45.84	46.19	45.58	46.10	44.91	0.94%	1,124,371
Jul 29, 2024	45.65	45.69	45.19	45.67	44.49	0.33%	1,059,669
Jul 26, 2024	45.34	45.73	45.25	45.52	44.35	0.82%	940,463
Jul 25, 2024	45.51	45.68	44.84	45.15	43.99	-0.68%	1,183,515
Jul 24, 2024	46.13	46.25	45.39	45.46	44.29	-1.37%	996,576
Jul 23, 2024	45.98	46.28	45.75	46.09	44.90	0.09%	704,572
Jul 22, 2024	46.15	46.19	45.61	46.05	44.86	-0.13%	1,112,156
Jul 19, 2024	46.00	46.12	45.76	46.11	44.92	0.46%	842,500
Jul 18, 2024	45.89	46.75	45.86	45.90	44.72	-0.54%	747,296
Jul 17, 2024	45.52	46.29	45.52	46.15	44.96	1.29%	633,753
Jul 16, 2024	45.37	45.69	45.23	45.56	44.39	0.95%	839,412
Jul 15, 2024	44.56	45.19	44.44	45.13	43.97	1.74%	993,806
Jul 12, 2024	44.32	44.65	44.19	44.36	43.22	0.57%	855,407
Jul 11, 2024	43.37	44.31	43.23	44.11	42.97	3.16%	1,288,208
Jul 10, 2024	42.33	42.77	42.14	42.76	41.66	1.52%	635,045
Jul 9, 2024	42.36	42.46	42.04	42.12	41.04	-0.73%	841,021
Jul 8, 2024	42.42	42.67	42.33	42.43	41.34	0.21%	1,782,376
Jul 5, 2024	42.30	42.53	42.10	42.34	41.25	0.28%	1,208,752
Jul 3, 2024	42.38	42.72	42.19	42.22	41.13	-0.24%	354,380
Jul 2, 2024	42.30	42.46	42.14	42.32	41.23	0.31%	425,309