NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	40.00	40.42	39.90	40.07	40.07	0.33%	812,812
Jan 16, 2025	39.47	40.00	39.37	39.94	39.94	1.24%	1,276,973
Jan 15, 2025	40.24	40.41	39.41	39.45	39.45	0.59%	936,958
Jan 14, 2025	38.61	39.36	38.57	39.22	39.22	1.63%	867,785
Jan 13, 2025	38.14	38.63	37.55	38.59	38.59	1.55%	1,073,007
Jan 10, 2025	38.25	38.65	37.92	38.00	38.00	-2.31%	1,262,396
Jan 8, 2025	38.65	38.94	38.38	38.90	38.90	0.44%	1,047,852
Jan 7, 2025	39.32	39.77	38.55	38.73	38.73	-2.12%	1,915,655
Jan 6, 2025	40.25	40.33	39.52	39.57	39.57	-2.01%	1,052,399
Jan 3, 2025	40.16	40.52	40.00	40.38	40.38	0.67%	674,280
Jan 2, 2025	40.64	40.81	39.99	40.11	40.11	-1.81%	953,319
Dec 31, 2024	40.57	40.90	40.33	40.85	40.85	1.19%	1,103,898
Dec 30, 2024	40.41	40.46	39.90	40.37	40.37	-0.35%	758,392
Dec 27, 2024	40.60	40.93	40.33	40.51	40.51	-0.54%	632,501
Dec 26, 2024	40.58	40.89	40.45	40.73	40.73	0.05%	921,568
Dec 24, 2024	40.56	40.79	40.26	40.71	40.71	0.64%	341,557
Dec 23, 2024	40.07	40.61	40.07	40.45	40.45	0.25%	916,594
Dec 20, 2024	40.22	41.10	40.11	40.35	40.35	1.46%	4,357,591
Dec 19, 2024	40.84	41.29	39.72	39.77	39.77	-2.50%	1,782,319
Dec 18, 2024	41.84	42.55	40.73	40.79	40.79	-2.60%	1,221,164
Dec 17, 2024	42.13	42.44	41.85	41.88	41.88	-0.81%	1,077,488
Dec 16, 2024	42.46	42.69	42.11	42.22	42.22	-0.85%	1,349,947
Dec 13, 2024	42.11	42.61	42.05	42.58	42.58	0.42%	1,231,325
Dec 12, 2024	42.34	42.84	42.16	42.40	42.40	-0.14%	781,737
Dec 11, 2024	42.23	42.56	42.01	42.46	42.46	0.14%	1,143,181
Dec 10, 2024	42.51	42.56	42.09	42.40	42.40	-0.73%	1,050,418
Dec 9, 2024	42.60	42.77	42.36	42.71	42.71	0.49%	1,313,261
Dec 6, 2024	42.93	43.00	42.34	42.50	42.50	-0.91%	926,691
Dec 5, 2024	42.99	43.06	42.56	42.89	42.89	-0.60%	966,494
Dec 4, 2024	43.25	43.45	42.55	43.15	43.15	-0.37%	1,870,283
Dec 3, 2024	44.07	44.07	43.25	43.31	43.31	-1.21%	727,010
Dec 2, 2024	43.81	44.16	43.66	43.84	43.84	-0.32%	964,877
Nov 29, 2024	44.44	44.81	43.84	43.98	43.98	-0.95%	671,976
Nov 27, 2024	44.20	44.65	44.09	44.40	44.40	1.28%	1,200,908
Nov 26, 2024	43.67	43.90	43.40	43.84	43.84	0.30%	1,142,459
Nov 25, 2024	43.70	44.13	43.61	43.71	43.71	0.11%	1,395,606
Nov 22, 2024	43.66	44.00	43.33	43.66	43.66	-0.07%	1,393,378
Nov 21, 2024	43.80	44.08	43.41	43.69	43.69	-0.52%	1,789,711
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