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