NNN REIT, Inc. (NNN)
NYSE: NNN · Real-Time Price · USD
43.02
-0.11 (-0.26%)
Jul 11, 2025, 2:03 PM - Market open

NNN REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 43.04 43.04 42.77 42.85 - -0.65% 33,023
Jul 10, 2025 42.86 43.45 42.77 43.13 43.13 0.58% 1,178,264
Jul 9, 2025 43.29 43.34 42.79 42.88 42.88 -0.76% 1,195,135
Jul 8, 2025 43.02 43.49 43.02 43.21 43.21 -0.30% 1,092,070
Jul 7, 2025 43.68 43.85 43.19 43.34 43.34 -0.39% 961,914
Jul 3, 2025 43.70 43.77 43.35 43.51 43.51 -0.39% 866,390
Jul 2, 2025 43.53 43.81 43.27 43.68 43.68 0.28% 930,114
Jul 1, 2025 43.24 43.89 43.06 43.56 43.56 0.88% 1,348,307
Jun 30, 2025 42.78 43.21 42.41 43.18 43.18 0.70% 1,046,140
Jun 27, 2025 43.07 43.41 42.66 42.88 42.88 -0.56% 1,504,036
Jun 26, 2025 43.10 43.17 42.70 43.12 43.12 0.77% 1,483,354
Jun 25, 2025 42.84 43.24 42.38 42.79 42.79 -0.49% 1,573,945
Jun 24, 2025 43.36 43.50 42.89 43.00 43.00 -0.97% 888,470
Jun 23, 2025 42.59 43.53 42.59 43.42 43.42 2.16% 1,155,086
Jun 20, 2025 42.69 42.96 42.38 42.50 42.50 -0.47% 1,395,802
Jun 18, 2025 42.51 43.04 42.34 42.70 42.70 0.71% 761,129
Jun 17, 2025 42.01 42.49 41.75 42.40 42.40 0.93% 1,018,959
Jun 16, 2025 42.48 42.74 41.89 42.01 42.01 -0.97% 675,984
Jun 13, 2025 42.48 42.68 42.14 42.42 42.42 -0.31% 735,662
Jun 12, 2025 42.58 42.64 42.22 42.55 42.55 0.19% 601,547
Jun 11, 2025 42.52 42.91 42.32 42.47 42.47 -0.07% 874,897
Jun 10, 2025 42.30 42.70 42.29 42.50 42.50 0.59% 1,024,221
Jun 9, 2025 41.52 42.48 41.52 42.25 42.25 1.34% 1,332,252
Jun 6, 2025 41.36 41.72 41.36 41.69 41.69 0.94% 885,761
Jun 5, 2025 41.45 41.49 41.09 41.30 41.30 -0.24% 843,409
Jun 4, 2025 41.56 41.60 41.06 41.40 41.40 -0.38% 948,027
Jun 3, 2025 41.53 41.81 41.46 41.56 41.56 -0.57% 762,311
Jun 2, 2025 41.46 41.92 41.21 41.80 41.80 0.10% 726,887
May 30, 2025 41.50 41.87 41.36 41.76 41.76 0.63% 1,127,545
May 29, 2025 41.07 41.66 41.00 41.50 41.50 0.88% 761,655
May 28, 2025 41.78 41.79 41.13 41.14 41.14 -1.56% 1,416,985
May 27, 2025 41.47 41.94 41.17 41.79 41.79 1.60% 860,250
May 23, 2025 41.17 41.28 40.71 41.13 41.13 0.29% 806,089
May 22, 2025 41.03 41.13 40.54 41.01 41.01 -0.19% 1,161,984
May 21, 2025 41.83 41.83 41.04 41.09 41.09 -1.77% 818,757
May 20, 2025 41.88 42.18 41.71 41.83 41.83 -0.52% 733,590
May 19, 2025 41.79 42.14 41.74 42.05 42.05 0.12% 837,237
May 16, 2025 41.50 42.03 41.45 42.00 42.00 1.25% 777,216
May 15, 2025 40.91 41.50 40.90 41.48 41.48 2.04% 872,098
May 14, 2025 40.69 40.75 40.20 40.65 40.65 -0.44% 918,873
May 13, 2025 41.58 41.58 40.60 40.83 40.83 -1.61% 896,560
May 12, 2025 41.67 41.91 41.14 41.50 41.50 -0.46% 1,013,553
May 9, 2025 41.59 41.91 41.25 41.69 41.69 0.55% 684,688
May 8, 2025 41.79 41.93 41.36 41.46 41.46 -0.65% 667,495
May 7, 2025 41.94 42.25 41.71 41.73 41.73 -0.67% 1,025,034
May 6, 2025 42.32 42.46 41.94 42.01 42.01 -0.66% 893,053
May 5, 2025 41.80 42.50 41.65 42.29 42.29 1.29% 2,006,963
May 2, 2025 41.52 41.85 41.14 41.75 41.75 1.26% 1,432,188
May 1, 2025 41.79 41.79 40.62 41.23 41.23 0.29% 1,572,273
Apr 30, 2025 40.81 41.15 40.21 41.11 41.11 -0.65% 1,693,860