NNN REIT, Inc. (NNN)
NYSE: NNN · Real-Time Price · USD
46.15
-0.45 (-0.97%)
At close: Oct 29, 2024, 4:00 PM
46.38
+0.23 (0.50%)
After-hours: Oct 29, 2024, 7:54 PM EDT
NNN REIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 46.46 | 46.58 | 46.03 | 46.15 | 46.15 | -0.97% | 1,007,915 |
Oct 28, 2024 | 46.63 | 47.15 | 46.49 | 46.60 | 46.60 | 0.04% | 882,137 |
Oct 25, 2024 | 47.70 | 47.76 | 46.45 | 46.58 | 46.58 | -2.20% | 799,997 |
Oct 24, 2024 | 48.18 | 48.60 | 47.61 | 47.63 | 47.63 | -1.49% | 1,061,915 |
Oct 23, 2024 | 48.23 | 48.90 | 48.23 | 48.35 | 48.35 | -0.17% | 1,523,764 |
Oct 22, 2024 | 48.10 | 48.77 | 47.97 | 48.43 | 48.43 | 0.33% | 878,524 |
Oct 21, 2024 | 48.91 | 49.01 | 48.23 | 48.27 | 48.27 | -1.47% | 780,785 |
Oct 18, 2024 | 48.72 | 49.02 | 48.62 | 48.99 | 48.99 | 0.49% | 467,115 |
Oct 17, 2024 | 49.11 | 49.29 | 48.65 | 48.75 | 48.75 | -1.24% | 638,832 |
Oct 16, 2024 | 49.02 | 49.57 | 49.02 | 49.36 | 49.36 | 0.69% | 708,576 |
Oct 15, 2024 | 48.25 | 49.56 | 48.20 | 49.02 | 49.02 | 2.23% | 1,425,339 |
Oct 14, 2024 | 47.42 | 48.10 | 47.25 | 47.95 | 47.95 | 0.97% | 523,570 |
Oct 11, 2024 | 47.55 | 47.74 | 47.35 | 47.49 | 47.49 | 0.49% | 809,024 |
Oct 10, 2024 | 47.59 | 47.86 | 47.03 | 47.26 | 47.26 | -0.65% | 896,709 |
Oct 9, 2024 | 47.62 | 47.78 | 47.44 | 47.57 | 47.57 | -0.15% | 682,580 |
Oct 8, 2024 | 47.98 | 47.98 | 47.43 | 47.64 | 47.64 | -0.10% | 845,245 |
Oct 7, 2024 | 47.60 | 47.88 | 47.52 | 47.69 | 47.69 | -0.42% | 832,429 |
Oct 4, 2024 | 48.00 | 48.18 | 47.51 | 47.89 | 47.89 | -0.97% | 833,039 |
Oct 3, 2024 | 48.36 | 48.38 | 48.00 | 48.36 | 48.36 | -0.10% | 622,011 |
Oct 2, 2024 | 48.31 | 48.63 | 47.88 | 48.41 | 48.41 | -0.37% | 921,883 |
Oct 1, 2024 | 48.65 | 48.81 | 48.28 | 48.59 | 48.59 | 0.21% | 1,292,856 |
Sep 30, 2024 | 48.12 | 48.58 | 47.97 | 48.49 | 48.49 | 0.71% | 971,060 |
Sep 27, 2024 | 48.24 | 48.51 | 47.97 | 48.15 | 48.15 | 0.29% | 595,081 |
Sep 26, 2024 | 47.83 | 48.15 | 47.71 | 48.01 | 48.01 | -0.06% | 612,308 |
Sep 25, 2024 | 48.07 | 48.21 | 47.88 | 48.04 | 48.04 | -0.06% | 928,395 |
Sep 24, 2024 | 47.91 | 48.43 | 47.72 | 48.07 | 48.07 | -0.33% | 739,511 |
Sep 23, 2024 | 48.13 | 48.61 | 47.95 | 48.23 | 48.23 | 0.92% | 746,835 |
Sep 20, 2024 | 47.36 | 47.84 | 47.22 | 47.79 | 47.79 | 0.70% | 2,092,586 |
Sep 19, 2024 | 48.45 | 48.52 | 47.20 | 47.46 | 47.46 | -2.02% | 1,417,551 |
Sep 18, 2024 | 48.53 | 48.91 | 48.29 | 48.44 | 48.44 | -0.23% | 780,607 |
Sep 17, 2024 | 48.76 | 49.01 | 48.46 | 48.55 | 48.55 | -0.49% | 1,028,488 |
Sep 16, 2024 | 49.07 | 49.10 | 48.72 | 48.79 | 48.79 | 0.08% | 874,968 |
Sep 13, 2024 | 48.67 | 48.78 | 48.32 | 48.75 | 48.75 | 0.87% | 1,119,574 |
Sep 12, 2024 | 48.44 | 48.63 | 47.94 | 48.33 | 48.33 | -0.27% | 879,628 |
Sep 11, 2024 | 48.23 | 48.55 | 47.94 | 48.46 | 48.46 | -0.35% | 881,468 |
Sep 10, 2024 | 48.86 | 48.98 | 48.32 | 48.63 | 48.63 | -0.04% | 983,879 |
Sep 9, 2024 | 47.93 | 48.82 | 47.93 | 48.65 | 48.65 | 1.00% | 956,033 |
Sep 6, 2024 | 47.92 | 48.17 | 47.74 | 48.17 | 48.17 | 0.54% | 934,177 |
Sep 5, 2024 | 48.40 | 48.61 | 47.68 | 47.91 | 47.91 | -0.25% | 1,213,537 |
Sep 4, 2024 | 47.46 | 48.06 | 47.46 | 48.03 | 48.03 | 1.54% | 1,100,409 |
Sep 3, 2024 | 46.97 | 47.42 | 46.90 | 47.30 | 47.30 | 0.66% | 1,078,548 |
Aug 30, 2024 | 46.87 | 47.03 | 46.54 | 46.99 | 46.99 | 0.62% | 1,100,747 |
Aug 29, 2024 | 46.73 | 46.89 | 46.57 | 46.70 | 46.70 | -0.53% | 666,625 |
Aug 28, 2024 | 46.84 | 47.10 | 46.69 | 46.95 | 46.95 | 0.23% | 885,838 |
Aug 27, 2024 | 46.59 | 46.98 | 46.46 | 46.84 | 46.84 | -0.38% | 592,530 |
Aug 26, 2024 | 46.83 | 47.15 | 46.80 | 47.02 | 47.02 | 0.86% | 941,169 |
Aug 23, 2024 | 46.36 | 46.85 | 46.26 | 46.62 | 46.62 | 1.06% | 1,525,156 |
Aug 22, 2024 | 46.12 | 46.30 | 45.86 | 46.13 | 46.13 | 0.11% | 781,947 |
Aug 21, 2024 | 45.61 | 46.15 | 45.53 | 46.08 | 46.08 | 1.03% | 900,575 |
Aug 20, 2024 | 46.03 | 46.06 | 45.57 | 45.61 | 45.61 | -0.83% | 804,254 |
Aug 19, 2024 | 45.22 | 46.07 | 45.04 | 45.99 | 45.99 | 2.02% | 1,039,751 |
Aug 16, 2024 | 45.43 | 45.43 | 44.93 | 45.08 | 45.08 | -0.49% | 970,702 |
Aug 15, 2024 | 45.82 | 45.90 | 45.26 | 45.30 | 45.30 | -1.24% | 932,815 |
Aug 14, 2024 | 45.74 | 46.11 | 45.57 | 45.87 | 45.87 | 0.22% | 807,387 |
Aug 13, 2024 | 45.93 | 46.03 | 45.62 | 45.77 | 45.77 | 0.18% | 1,141,641 |
Aug 12, 2024 | 46.23 | 46.23 | 45.49 | 45.69 | 45.69 | -1.06% | 564,851 |
Aug 9, 2024 | 46.15 | 46.29 | 45.82 | 46.18 | 46.18 | 0.24% | 1,125,310 |
Aug 8, 2024 | 46.37 | 46.53 | 45.88 | 46.07 | 46.07 | -0.95% | 1,055,635 |
Aug 7, 2024 | 46.90 | 47.06 | 46.37 | 46.51 | 46.51 | -0.51% | 1,167,781 |
Aug 6, 2024 | 46.28 | 47.19 | 45.68 | 46.75 | 46.75 | 1.10% | 2,790,056 |
Aug 5, 2024 | 45.38 | 46.93 | 45.09 | 46.24 | 46.24 | -0.71% | 2,642,614 |
Aug 2, 2024 | 45.97 | 46.78 | 45.97 | 46.57 | 46.57 | 1.28% | 1,749,478 |
Aug 1, 2024 | 45.50 | 46.33 | 45.36 | 45.98 | 45.98 | 2.43% | 1,669,237 |
Jul 31, 2024 | 45.46 | 45.62 | 44.87 | 44.89 | 44.89 | -2.62% | 1,955,577 |
Jul 30, 2024 | 45.84 | 46.19 | 45.58 | 46.10 | 45.51 | 0.94% | 1,124,371 |
Jul 29, 2024 | 45.65 | 45.69 | 45.19 | 45.67 | 45.09 | 0.33% | 1,059,669 |
Jul 26, 2024 | 45.34 | 45.73 | 45.25 | 45.52 | 44.94 | 0.82% | 940,463 |
Jul 25, 2024 | 45.51 | 45.68 | 44.84 | 45.15 | 44.57 | -0.68% | 1,183,515 |
Jul 24, 2024 | 46.13 | 46.25 | 45.39 | 45.46 | 44.88 | -1.37% | 996,576 |
Jul 23, 2024 | 45.98 | 46.28 | 45.75 | 46.09 | 45.50 | 0.09% | 704,572 |
Jul 22, 2024 | 46.15 | 46.19 | 45.61 | 46.05 | 45.46 | -0.13% | 1,112,156 |
Jul 19, 2024 | 46.00 | 46.12 | 45.76 | 46.11 | 45.52 | 0.46% | 842,500 |
Jul 18, 2024 | 45.89 | 46.75 | 45.86 | 45.90 | 45.32 | -0.54% | 747,296 |
Jul 17, 2024 | 45.52 | 46.29 | 45.52 | 46.15 | 45.56 | 1.29% | 633,753 |
Jul 16, 2024 | 45.37 | 45.69 | 45.23 | 45.56 | 44.98 | 0.95% | 839,412 |
Jul 15, 2024 | 44.56 | 45.19 | 44.44 | 45.13 | 44.55 | 1.74% | 993,806 |
Jul 12, 2024 | 44.32 | 44.65 | 44.19 | 44.36 | 43.79 | 0.57% | 855,407 |
Jul 11, 2024 | 43.37 | 44.31 | 43.23 | 44.11 | 43.55 | 3.16% | 1,288,208 |
Jul 10, 2024 | 42.33 | 42.77 | 42.14 | 42.76 | 42.22 | 1.52% | 635,045 |
Jul 9, 2024 | 42.36 | 42.46 | 42.04 | 42.12 | 41.58 | -0.73% | 841,021 |
Jul 8, 2024 | 42.42 | 42.67 | 42.33 | 42.43 | 41.89 | 0.21% | 1,782,376 |
Jul 5, 2024 | 42.30 | 42.53 | 42.10 | 42.34 | 41.80 | 0.28% | 1,208,752 |
Jul 3, 2024 | 42.38 | 42.72 | 42.19 | 42.22 | 41.68 | -0.24% | 354,380 |
Jul 2, 2024 | 42.30 | 42.46 | 42.14 | 42.32 | 41.78 | 0.31% | 425,309 |
Jul 1, 2024 | 42.42 | 42.62 | 41.83 | 42.19 | 41.65 | -0.96% | 913,789 |
Jun 28, 2024 | 42.40 | 42.64 | 42.10 | 42.60 | 42.06 | 0.90% | 1,367,210 |
Jun 27, 2024 | 41.75 | 42.24 | 41.57 | 42.22 | 41.68 | 1.32% | 899,707 |
Jun 26, 2024 | 41.61 | 41.85 | 41.47 | 41.67 | 41.14 | -0.50% | 662,920 |
Jun 25, 2024 | 42.49 | 42.56 | 41.85 | 41.88 | 41.35 | -1.55% | 491,766 |
Jun 24, 2024 | 42.26 | 43.00 | 42.21 | 42.54 | 42.00 | 0.76% | 576,192 |
Jun 21, 2024 | 42.19 | 42.29 | 41.76 | 42.22 | 41.68 | 0.31% | 1,558,753 |
Jun 20, 2024 | 42.13 | 42.38 | 41.78 | 42.09 | 41.55 | -0.26% | 943,829 |
Jun 18, 2024 | 42.05 | 42.36 | 42.05 | 42.20 | 41.66 | 0.31% | 720,128 |
Jun 17, 2024 | 41.87 | 42.32 | 41.75 | 42.07 | 41.53 | -0.12% | 698,847 |
Jun 14, 2024 | 41.87 | 42.24 | 41.84 | 42.12 | 41.58 | 0.07% | 508,126 |
Jun 13, 2024 | 41.90 | 42.28 | 41.86 | 42.09 | 41.55 | 0.50% | 469,188 |
Jun 12, 2024 | 42.54 | 42.75 | 41.76 | 41.88 | 41.35 | 0.53% | 806,400 |
Jun 11, 2024 | 41.52 | 41.78 | 41.24 | 41.66 | 41.13 | -0.17% | 698,783 |
Jun 10, 2024 | 41.83 | 41.99 | 41.41 | 41.73 | 41.20 | -0.71% | 577,330 |
Jun 7, 2024 | 42.16 | 42.45 | 41.94 | 42.03 | 41.49 | -1.66% | 485,335 |