NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	42.97	44.07	42.80	43.79	43.79	0.62%	3,846,111
Apr 29, 2026	43.75	43.97	43.31	43.52	42.92	-1.18%	2,358,799
Apr 28, 2026	43.90	44.07	43.45	44.04	43.43	0.99%	2,473,233
Apr 27, 2026	43.88	44.13	43.43	43.61	43.01	-0.59%	1,356,259
Apr 24, 2026	44.22	44.48	43.86	43.87	43.27	-0.93%	1,533,868
Apr 23, 2026	43.93	44.42	43.87	44.28	43.67	1.51%	1,909,408
Apr 22, 2026	44.64	44.77	43.36	43.62	43.02	-1.73%	1,662,381
Apr 21, 2026	45.05	45.11	44.34	44.39	43.78	-1.60%	1,096,822
Apr 20, 2026	45.06	45.41	44.95	45.11	44.49	-0.07%	1,294,958
Apr 17, 2026	44.80	45.23	44.69	45.14	44.52	0.92%	1,095,879
Apr 16, 2026	44.28	44.86	44.28	44.73	44.11	0.99%	1,109,292
Apr 15, 2026	43.99	44.32	43.85	44.29	43.68	0.48%	1,232,524
Apr 14, 2026	43.58	44.22	43.55	44.08	43.47	0.71%	1,537,380
Apr 13, 2026	44.02	44.02	43.31	43.77	43.17	-0.73%	1,113,739
Apr 10, 2026	44.00	44.23	43.92	44.09	43.48	0.20%	1,076,751
Apr 9, 2026	43.37	44.24	43.27	44.00	43.39	1.03%	915,989
Apr 8, 2026	43.28	43.74	43.28	43.55	42.95	0.67%	1,586,438
Apr 7, 2026	42.54	43.36	42.54	43.26	42.66	1.79%	1,446,882
Apr 6, 2026	42.60	42.73	42.34	42.50	41.91	-0.63%	1,402,987
Apr 2, 2026	42.70	42.85	42.35	42.77	42.18	0.75%	1,550,883
Apr 1, 2026	42.03	42.63	41.76	42.45	41.86	1.00%	2,420,322
Mar 31, 2026	42.31	42.39	41.75	42.03	41.45	0.33%	3,753,315
Mar 30, 2026	42.29	42.60	41.63	41.89	41.31	-0.12%	1,307,488
Mar 27, 2026	42.10	42.52	41.91	41.94	41.36	-0.38%	1,580,605
Mar 26, 2026	41.85	42.40	41.85	42.10	41.52	0.26%	1,569,193
Mar 25, 2026	42.49	42.74	41.93	41.99	41.41	-0.87%	1,565,565
Mar 24, 2026	42.49	42.80	42.28	42.36	41.78	-0.38%	1,214,810
Mar 23, 2026	43.00	43.00	42.19	42.52	41.93	0.14%	1,362,867
Mar 20, 2026	44.22	44.22	42.22	42.46	41.87	-4.00%	2,519,576
Mar 19, 2026	44.44	44.66	44.02	44.23	43.62	-0.38%	945,537
Mar 18, 2026	44.96	45.00	44.38	44.40	43.79	-1.49%	973,790
Mar 17, 2026	45.03	45.56	45.00	45.07	44.45	-0.35%	1,088,050
Mar 16, 2026	45.43	45.74	45.18	45.23	44.61	0.49%	1,286,660
Mar 13, 2026	45.52	45.66	44.97	45.01	44.39	0.13%	1,062,042
Mar 12, 2026	45.01	45.36	44.72	44.95	44.33	-0.35%	1,787,812
Mar 11, 2026	45.09	45.27	44.75	45.11	44.49	-0.42%	1,115,523
Mar 10, 2026	45.18	45.76	45.02	45.30	44.68	-0.33%	1,530,499
Mar 9, 2026	45.11	45.49	44.48	45.45	44.82	0.73%	1,146,151
Mar 6, 2026	44.86	45.16	44.43	45.12	44.50	0.27%	1,076,733
Mar 5, 2026	44.85	45.12	44.38	45.00	44.38	-0.02%	1,303,895
Mar 4, 2026	45.39	45.40	44.68	45.01	44.39	-0.92%	1,503,139
Mar 3, 2026	45.45	45.66	45.07	45.43	44.80	-0.87%	1,202,495
Mar 2, 2026	45.36	46.03	45.05	45.83	45.20	1.13%	1,729,451
Feb 27, 2026	45.05	45.83	44.90	45.32	44.70	0.76%	2,060,297
Feb 26, 2026	44.50	45.21	44.34	44.98	44.36	1.35%	1,550,714
Feb 25, 2026	44.44	44.60	43.92	44.38	43.77	-0.27%	1,079,999
Feb 24, 2026	44.82	44.83	44.14	44.50	43.89	-0.13%	793,231
Feb 23, 2026	44.49	44.82	44.48	44.56	43.95	0.47%	1,105,084
Feb 20, 2026	44.14	44.40	43.82	44.35	43.74	0.86%	1,406,427
Feb 19, 2026	43.63	43.99	43.52	43.97	43.36	0.89%	1,246,404