NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	41.50	41.87	41.36	41.76	-	0.63%	1,127,544
May 29, 2025	41.07	41.66	41.00	41.50	41.50	0.88%	761,655
May 28, 2025	41.78	41.79	41.13	41.14	41.14	-1.56%	1,416,985
May 27, 2025	41.47	41.94	41.17	41.79	41.79	1.60%	860,250
May 23, 2025	41.17	41.28	40.71	41.13	41.13	0.29%	806,089
May 22, 2025	41.03	41.13	40.54	41.01	41.01	-0.19%	1,161,984
May 21, 2025	41.83	41.83	41.04	41.09	41.09	-1.77%	818,757
May 20, 2025	41.88	42.18	41.71	41.83	41.83	-0.52%	733,590
May 19, 2025	41.79	42.14	41.74	42.05	42.05	0.12%	837,237
May 16, 2025	41.50	42.03	41.45	42.00	42.00	1.25%	777,216
May 15, 2025	40.91	41.50	40.90	41.48	41.48	2.04%	872,098
May 14, 2025	40.69	40.75	40.20	40.65	40.65	-0.44%	918,873
May 13, 2025	41.58	41.58	40.60	40.83	40.83	-1.61%	896,560
May 12, 2025	41.67	41.91	41.14	41.50	41.50	-0.46%	1,013,553
May 9, 2025	41.59	41.91	41.25	41.69	41.69	0.55%	684,688
May 8, 2025	41.79	41.93	41.36	41.46	41.46	-0.65%	667,495
May 7, 2025	41.94	42.25	41.71	41.73	41.73	-0.67%	1,025,034
May 6, 2025	42.32	42.46	41.94	42.01	42.01	-0.66%	893,053
May 5, 2025	41.80	42.50	41.65	42.29	42.29	1.29%	2,006,963
May 2, 2025	41.52	41.85	41.14	41.75	41.75	1.26%	1,432,188
May 1, 2025	41.79	41.79	40.62	41.23	41.23	0.29%	1,572,273
Apr 30, 2025	40.81	41.15	40.21	41.11	41.11	-0.65%	1,693,860
Apr 29, 2025	41.09	41.53	40.88	41.38	40.80	0.63%	1,107,162
Apr 28, 2025	40.80	41.18	40.68	41.12	40.55	0.66%	857,082
Apr 25, 2025	40.95	41.07	40.61	40.85	40.28	-0.27%	1,118,875
Apr 24, 2025	41.12	41.35	40.77	40.96	40.39	-0.39%	1,284,678
Apr 23, 2025	41.62	41.72	40.60	41.12	40.55	-0.84%	1,694,412
Apr 22, 2025	41.63	42.01	41.04	41.47	40.89	0.51%	1,373,966
Apr 21, 2025	41.33	41.83	40.85	41.26	40.69	-0.89%	1,041,771
Apr 17, 2025	41.25	42.03	41.25	41.63	41.05	0.65%	951,167
Apr 16, 2025	41.21	41.85	40.90	41.36	40.79	1.12%	1,622,460
Apr 15, 2025	40.54	41.28	40.39	40.90	40.33	0.64%	1,370,754
Apr 14, 2025	40.00	40.82	39.86	40.64	40.08	2.37%	960,197
Apr 11, 2025	38.88	39.83	38.44	39.70	39.15	1.61%	1,930,469
Apr 10, 2025	39.11	39.76	38.15	39.07	38.53	-0.38%	2,103,913
Apr 9, 2025	36.83	39.44	35.80	39.22	38.67	4.42%	3,254,216
Apr 8, 2025	39.18	39.41	37.21	37.56	37.04	-2.42%	3,054,653
Apr 7, 2025	39.74	40.26	38.22	38.49	37.96	-5.10%	3,455,519
Apr 4, 2025	41.45	42.31	40.48	40.56	40.00	-3.17%	3,003,527
Apr 3, 2025	42.68	42.87	41.60	41.89	41.31	-1.23%	2,242,433
Apr 2, 2025	42.57	42.71	42.12	42.41	41.82	-0.21%	788,792
Apr 1, 2025	42.88	42.89	42.01	42.50	41.91	-0.35%	1,239,685
Mar 31, 2025	42.28	42.83	42.18	42.65	42.06	1.33%	1,470,352
Mar 28, 2025	42.25	42.32	41.82	42.09	41.50	0.17%	1,100,944
Mar 27, 2025	42.12	42.55	41.88	42.02	41.44	0.14%	825,558
Mar 26, 2025	41.56	41.98	41.41	41.96	41.38	1.45%	1,433,546
Mar 25, 2025	41.66	41.73	41.15	41.36	40.79	-0.39%	1,976,879
Mar 24, 2025	41.40	41.80	41.35	41.52	40.94	0.24%	1,166,081
Mar 21, 2025	41.49	41.68	41.07	41.42	40.84	-0.48%	2,078,864
Mar 20, 2025	41.74	41.75	41.33	41.62	41.04	-0.19%	1,760,137