NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	41.25	42.03	41.25	41.63	41.63	0.65%	951,167
Apr 16, 2025	41.21	41.85	40.90	41.36	41.36	1.12%	1,622,460
Apr 15, 2025	40.54	41.28	40.39	40.90	40.90	0.64%	1,370,754
Apr 14, 2025	40.00	40.82	39.86	40.64	40.64	2.37%	960,197
Apr 11, 2025	38.88	39.83	38.44	39.70	39.70	1.61%	1,930,469
Apr 10, 2025	39.11	39.76	38.15	39.07	39.07	-0.38%	2,103,913
Apr 9, 2025	36.83	39.44	35.80	39.22	39.22	4.42%	3,254,216
Apr 8, 2025	39.18	39.41	37.21	37.56	37.56	-2.42%	3,054,653
Apr 7, 2025	39.74	40.26	38.22	38.49	38.49	-5.10%	3,455,519
Apr 4, 2025	41.45	42.31	40.48	40.56	40.56	-3.17%	3,003,527
Apr 3, 2025	42.68	42.87	41.60	41.89	41.89	-1.23%	2,242,433
Apr 2, 2025	42.57	42.71	42.12	42.41	42.41	-0.21%	788,792
Apr 1, 2025	42.88	42.89	42.01	42.50	42.50	-0.35%	1,239,685
Mar 31, 2025	42.28	42.83	42.18	42.65	42.65	1.33%	1,470,352
Mar 28, 2025	42.25	42.32	41.82	42.09	42.09	0.17%	1,100,944
Mar 27, 2025	42.12	42.55	41.88	42.02	42.02	0.14%	825,558
Mar 26, 2025	41.56	41.98	41.41	41.96	41.96	1.45%	1,433,546
Mar 25, 2025	41.66	41.73	41.15	41.36	41.36	-0.39%	1,976,879
Mar 24, 2025	41.40	41.80	41.35	41.52	41.52	0.24%	1,166,081
Mar 21, 2025	41.49	41.68	41.07	41.42	41.42	-0.48%	2,078,864
Mar 20, 2025	41.74	41.75	41.33	41.62	41.62	-0.19%	1,760,137
Mar 19, 2025	42.12	42.37	41.39	41.70	41.70	-1.26%	1,367,245
Mar 18, 2025	42.30	42.53	42.06	42.23	42.23	-0.33%	1,084,350
Mar 17, 2025	42.33	42.70	42.27	42.37	42.37	0.12%	1,237,927
Mar 14, 2025	42.08	42.42	41.66	42.32	42.32	1.22%	1,296,670
Mar 13, 2025	42.18	42.81	41.69	41.81	41.81	-0.64%	1,224,881
Mar 12, 2025	42.60	42.92	42.07	42.08	42.08	-1.89%	1,584,720
Mar 11, 2025	43.13	43.41	42.37	42.89	42.89	-0.69%	2,169,916
Mar 10, 2025	43.28	44.19	42.97	43.19	43.19	0.79%	1,775,083
Mar 7, 2025	42.80	43.49	42.71	42.85	42.85	0.19%	1,659,603
Mar 6, 2025	42.85	43.12	41.95	42.77	42.77	-0.51%	985,204
Mar 5, 2025	42.03	43.05	41.95	42.99	42.99	1.30%	1,372,179
Mar 4, 2025	42.99	43.30	42.42	42.44	42.44	-0.89%	1,503,968
Mar 3, 2025	42.26	42.82	42.26	42.82	42.82	0.87%	823,875
Feb 28, 2025	42.31	42.57	41.85	42.45	42.45	0.71%	1,697,651
Feb 27, 2025	41.90	42.26	41.74	42.15	42.15	0.57%	622,890
Feb 26, 2025	42.62	42.70	41.71	41.91	41.91	-1.99%	1,221,981
Feb 25, 2025	41.95	42.89	41.79	42.76	42.76	1.98%	1,359,107
Feb 24, 2025	41.47	42.10	41.19	41.93	41.93	1.33%	1,564,429
Feb 21, 2025	41.27	41.52	41.08	41.38	41.38	0.44%	843,270
Feb 20, 2025	40.78	41.32	40.78	41.20	41.20	0.81%	1,238,082
Feb 19, 2025	40.61	41.11	40.48	40.87	40.87	0.05%	1,234,347
Feb 18, 2025	40.07	41.13	40.07	40.85	40.85	1.01%	1,713,245
Feb 14, 2025	40.70	40.97	40.26	40.44	40.44	-0.91%	1,550,081
Feb 13, 2025	39.70	40.83	39.63	40.81	40.81	2.85%	2,123,036
Feb 12, 2025	39.55	39.92	39.34	39.68	39.68	-1.39%	2,620,581
Feb 11, 2025	39.14	40.62	38.87	40.24	40.24	5.73%	3,702,303
Feb 10, 2025	38.56	38.73	38.01	38.06	38.06	-1.45%	2,135,241
Feb 7, 2025	38.82	38.89	38.38	38.62	38.62	-0.52%	1,103,856
Feb 6, 2025	39.07	39.13	38.66	38.82	38.82	-0.38%	1,695,938