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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 29, 2025 | 41.09 | 41.53 | 40.88 | 41.38 | 40.80 | 0.63% | 1,107,162 |
Apr 28, 2025 | 40.80 | 41.18 | 40.68 | 41.12 | 40.55 | 0.66% | 857,082 |
Apr 25, 2025 | 40.95 | 41.07 | 40.61 | 40.85 | 40.28 | -0.27% | 1,118,875 |
Apr 24, 2025 | 41.12 | 41.35 | 40.77 | 40.96 | 40.39 | -0.39% | 1,284,678 |
Apr 23, 2025 | 41.62 | 41.72 | 40.60 | 41.12 | 40.55 | -0.84% | 1,694,412 |
Apr 22, 2025 | 41.63 | 42.01 | 41.04 | 41.47 | 40.89 | 0.51% | 1,373,966 |
Apr 21, 2025 | 41.33 | 41.83 | 40.85 | 41.26 | 40.69 | -0.89% | 1,041,771 |
Apr 17, 2025 | 41.25 | 42.03 | 41.25 | 41.63 | 41.05 | 0.65% | 951,167 |
Apr 16, 2025 | 41.21 | 41.85 | 40.90 | 41.36 | 40.79 | 1.12% | 1,622,460 |
Apr 15, 2025 | 40.54 | 41.28 | 40.39 | 40.90 | 40.33 | 0.64% | 1,370,754 |
Apr 14, 2025 | 40.00 | 40.82 | 39.86 | 40.64 | 40.08 | 2.37% | 960,197 |
Apr 11, 2025 | 38.88 | 39.83 | 38.44 | 39.70 | 39.15 | 1.61% | 1,930,469 |
Apr 10, 2025 | 39.11 | 39.76 | 38.15 | 39.07 | 38.53 | -0.38% | 2,103,913 |
Apr 9, 2025 | 36.83 | 39.44 | 35.80 | 39.22 | 38.67 | 4.42% | 3,254,216 |
Apr 8, 2025 | 39.18 | 39.41 | 37.21 | 37.56 | 37.04 | -2.42% | 3,054,653 |
Apr 7, 2025 | 39.74 | 40.26 | 38.22 | 38.49 | 37.96 | -5.10% | 3,455,519 |
Apr 4, 2025 | 41.45 | 42.31 | 40.48 | 40.56 | 40.00 | -3.17% | 3,003,527 |
Apr 3, 2025 | 42.68 | 42.87 | 41.60 | 41.89 | 41.31 | -1.23% | 2,242,433 |
Apr 2, 2025 | 42.57 | 42.71 | 42.12 | 42.41 | 41.82 | -0.21% | 788,792 |
Apr 1, 2025 | 42.88 | 42.89 | 42.01 | 42.50 | 41.91 | -0.35% | 1,239,685 |
Mar 31, 2025 | 42.28 | 42.83 | 42.18 | 42.65 | 42.06 | 1.33% | 1,470,352 |
Mar 28, 2025 | 42.25 | 42.32 | 41.82 | 42.09 | 41.50 | 0.17% | 1,100,944 |
Mar 27, 2025 | 42.12 | 42.55 | 41.88 | 42.02 | 41.44 | 0.14% | 825,558 |
Mar 26, 2025 | 41.56 | 41.98 | 41.41 | 41.96 | 41.38 | 1.45% | 1,433,546 |
Mar 25, 2025 | 41.66 | 41.73 | 41.15 | 41.36 | 40.79 | -0.39% | 1,976,879 |
Mar 24, 2025 | 41.40 | 41.80 | 41.35 | 41.52 | 40.94 | 0.24% | 1,166,081 |
Mar 21, 2025 | 41.49 | 41.68 | 41.07 | 41.42 | 40.84 | -0.48% | 2,078,864 |
Mar 20, 2025 | 41.74 | 41.75 | 41.33 | 41.62 | 41.04 | -0.19% | 1,760,137 |
Mar 19, 2025 | 42.12 | 42.37 | 41.39 | 41.70 | 41.12 | -1.26% | 1,367,245 |
Mar 18, 2025 | 42.30 | 42.53 | 42.06 | 42.23 | 41.64 | -0.33% | 1,084,350 |
Mar 17, 2025 | 42.33 | 42.70 | 42.27 | 42.37 | 41.78 | 0.12% | 1,237,927 |
Mar 14, 2025 | 42.08 | 42.42 | 41.66 | 42.32 | 41.73 | 1.22% | 1,296,670 |
Mar 13, 2025 | 42.18 | 42.81 | 41.69 | 41.81 | 41.23 | -0.64% | 1,224,881 |
Mar 12, 2025 | 42.60 | 42.92 | 42.07 | 42.08 | 41.50 | -1.89% | 1,584,720 |
Mar 11, 2025 | 43.13 | 43.41 | 42.37 | 42.89 | 42.29 | -0.69% | 2,169,916 |
Mar 10, 2025 | 43.28 | 44.19 | 42.97 | 43.19 | 42.59 | 0.79% | 1,775,083 |
Mar 7, 2025 | 42.80 | 43.49 | 42.71 | 42.85 | 42.25 | 0.19% | 1,659,603 |
Mar 6, 2025 | 42.85 | 43.12 | 41.95 | 42.77 | 42.18 | -0.51% | 985,204 |
Mar 5, 2025 | 42.03 | 43.05 | 41.95 | 42.99 | 42.39 | 1.30% | 1,372,179 |
Mar 4, 2025 | 42.99 | 43.30 | 42.42 | 42.44 | 41.85 | -0.89% | 1,503,968 |
Mar 3, 2025 | 42.26 | 42.82 | 42.26 | 42.82 | 42.22 | 0.87% | 823,875 |
Feb 28, 2025 | 42.31 | 42.57 | 41.85 | 42.45 | 41.86 | 0.71% | 1,697,651 |