NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	42.05	42.52	42.04	42.39	42.39	1.07%	1,222,595
Aug 26, 2025	42.04	42.19	41.82	41.94	41.94	-0.21%	875,068
Aug 25, 2025	42.39	42.56	41.85	42.03	42.03	-0.90%	1,243,046
Aug 22, 2025	42.31	42.75	42.31	42.41	42.41	0.66%	1,192,314
Aug 21, 2025	42.11	42.36	42.09	42.13	42.13	-0.38%	1,035,785
Aug 20, 2025	41.85	42.48	41.76	42.29	42.29	1.61%	1,199,719
Aug 19, 2025	40.74	41.66	40.74	41.62	41.62	2.31%	1,578,858
Aug 18, 2025	41.43	41.43	40.65	40.68	40.68	-1.55%	1,374,406
Aug 15, 2025	41.20	41.53	41.09	41.32	41.32	0.44%	1,115,020
Aug 14, 2025	41.40	41.59	40.95	41.14	41.14	-1.13%	2,434,192
Aug 13, 2025	41.74	41.80	41.19	41.61	41.61	-0.07%	2,106,156
Aug 12, 2025	41.70	41.82	41.20	41.64	41.64	0.17%	797,525
Aug 11, 2025	41.83	41.97	41.49	41.57	41.57	-0.65%	726,989
Aug 8, 2025	41.93	42.27	41.75	41.84	41.84	-0.21%	691,123
Aug 7, 2025	41.46	42.03	41.22	41.93	41.93	1.40%	1,340,380
Aug 6, 2025	42.08	42.35	41.33	41.35	41.35	-1.50%	1,269,614
Aug 5, 2025	42.51	42.93	41.92	41.98	41.98	-2.49%	2,799,122
Aug 4, 2025	42.10	43.09	41.93	43.05	43.05	2.45%	2,173,340
Aug 1, 2025	41.69	42.03	41.43	42.02	42.02	1.84%	1,776,477
Jul 31, 2025	41.27	41.67	41.03	41.26	41.26	-2.00%	2,014,793
Jul 30, 2025	42.65	42.82	41.88	42.10	41.50	-1.22%	1,527,784
Jul 29, 2025	42.32	42.74	42.02	42.62	42.01	1.31%	1,255,690
Jul 28, 2025	42.79	42.79	42.07	42.07	41.47	-1.57%	1,246,148
Jul 25, 2025	42.81	42.99	42.27	42.74	42.13	0.05%	1,159,654
Jul 24, 2025	43.18	43.23	42.72	42.72	42.11	-1.07%	1,007,256
Jul 23, 2025	43.28	43.50	42.84	43.18	42.56	-0.39%	1,337,912
Jul 22, 2025	42.50	43.41	42.50	43.35	42.73	1.21%	1,250,729
Jul 21, 2025	42.94	43.13	42.70	42.83	42.22	0.19%	866,135
Jul 18, 2025	42.74	43.11	42.54	42.75	42.14	0.02%	734,032
Jul 17, 2025	43.08	43.26	42.52	42.74	42.13	-0.95%	1,257,722
Jul 16, 2025	42.92	43.29	42.77	43.15	42.53	0.61%	1,152,818
Jul 15, 2025	44.17	44.23	42.88	42.89	42.28	-2.74%	1,156,405
Jul 14, 2025	43.25	44.15	43.17	44.10	43.47	2.18%	1,597,803
Jul 11, 2025	43.04	43.36	42.77	43.16	42.54	0.07%	1,233,835
Jul 10, 2025	42.86	43.45	42.77	43.13	42.51	0.58%	1,178,264
Jul 9, 2025	43.29	43.34	42.79	42.88	42.27	-0.76%	1,195,135
Jul 8, 2025	43.02	43.49	43.02	43.21	42.59	-0.30%	1,092,070
Jul 7, 2025	43.68	43.85	43.19	43.34	42.72	-0.39%	961,914
Jul 3, 2025	43.70	43.77	43.35	43.51	42.89	-0.39%	866,390
Jul 2, 2025	43.53	43.81	43.27	43.68	43.05	0.28%	930,114
Jul 1, 2025	43.24	43.89	43.06	43.56	42.94	0.88%	1,348,307
Jun 30, 2025	42.78	43.21	42.41	43.18	42.56	0.70%	1,046,140
Jun 27, 2025	43.07	43.41	42.66	42.88	42.27	-0.56%	1,504,036
Jun 26, 2025	43.10	43.17	42.70	43.12	42.50	0.77%	1,483,354
Jun 25, 2025	42.84	43.24	42.38	42.79	42.18	-0.49%	1,573,945
Jun 24, 2025	43.36	43.50	42.89	43.00	42.38	-0.97%	888,470
Jun 23, 2025	42.59	43.53	42.59	43.42	42.80	2.16%	1,155,086
Jun 20, 2025	42.69	42.96	42.38	42.50	41.89	-0.47%	1,395,802
Jun 18, 2025	42.51	43.04	42.34	42.70	42.09	0.71%	761,129
Jun 17, 2025	42.01	42.49	41.75	42.40	41.79	0.93%	1,018,959