NNN REIT, Inc. (NNN)
NYSE: NNN · Real-Time Price · USD
40.85
+0.41 (1.01%)
Feb 18, 2025, 4:00 PM EST - Market closed

NNN REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202540.0741.1340.0740.8540.851.01%1,713,245
Feb 14, 202540.7040.9740.2640.4440.44-0.91%1,550,081
Feb 13, 202539.7040.8339.6340.8140.812.85%2,123,036
Feb 12, 202539.5539.9239.3439.6839.68-1.39%2,620,581
Feb 11, 202539.1440.6238.8740.2440.245.73%3,702,303
Feb 10, 202538.5638.7338.0138.0638.06-1.45%2,135,241
Feb 7, 202538.8238.8938.3838.6238.62-0.52%1,103,856
Feb 6, 202539.0739.1338.6638.8238.82-0.38%1,695,938
Feb 5, 202539.4139.4538.8038.9738.970.10%775,270
Feb 4, 202539.0039.1338.7538.9338.93-0.56%689,812
Feb 3, 202539.0339.6338.7639.1539.15-0.61%1,075,694
Jan 31, 202539.0939.4838.9439.3939.39-0.76%1,213,756
Jan 30, 202539.9139.9739.3339.6939.110.74%877,802
Jan 29, 202540.2340.2439.1739.4038.83-2.04%848,530
Jan 28, 202540.5740.7540.2240.2239.64-1.42%651,268
Jan 27, 202540.1541.1840.1540.8040.212.80%982,934
Jan 24, 202539.6139.9939.3139.6939.110.18%723,909
Jan 23, 202539.6539.7139.0639.6239.050.05%977,354
Jan 22, 202540.2240.3639.5239.6039.03-2.39%951,861
Jan 21, 202540.0640.7140.0640.5739.981.25%778,693
Jan 17, 202540.0040.4239.9040.0739.490.33%812,812
Jan 16, 202539.4740.0039.3739.9439.361.24%1,276,973
Jan 15, 202540.2440.4139.4139.4538.880.59%936,958
Jan 14, 202538.6139.3638.5739.2238.651.63%867,785
Jan 13, 202538.1438.6337.5538.5938.031.55%1,073,007
Jan 10, 202538.2538.6537.9238.0037.45-2.31%1,262,396
Jan 8, 202538.6538.9438.3838.9038.340.44%1,047,852
Jan 7, 202539.3239.7738.5538.7338.17-2.12%1,915,655
Jan 6, 202540.2540.3339.5239.5739.00-2.01%1,052,399
Jan 3, 202540.1640.5240.0040.3839.790.67%674,280
Jan 2, 202540.6440.8139.9940.1139.53-1.81%953,319
Dec 31, 202440.5740.9040.3340.8540.261.19%1,103,898
Dec 30, 202440.4140.4639.9040.3739.78-0.35%758,392
Dec 27, 202440.6040.9340.3340.5139.92-0.54%632,501
Dec 26, 202440.5840.8940.4540.7340.140.05%921,568
Dec 24, 202440.5640.7940.2640.7140.120.64%341,557
Dec 23, 202440.0740.6140.0740.4539.860.25%916,594
Dec 20, 202440.2241.1040.1140.3539.761.46%4,357,591
Dec 19, 202440.8441.2939.7239.7739.19-2.50%1,782,319
Dec 18, 202441.8442.5540.7340.7940.20-2.60%1,221,164
Dec 17, 202442.1342.4441.8541.8841.27-0.81%1,077,488
Dec 16, 202442.4642.6942.1142.2241.61-0.85%1,349,947
Dec 13, 202442.1142.6142.0542.5841.960.42%1,231,325
Dec 12, 202442.3442.8442.1642.4041.79-0.14%781,737
Dec 11, 202442.2342.5642.0142.4641.840.14%1,143,181
Dec 10, 202442.5142.5642.0942.4041.79-0.73%1,050,418
Dec 9, 202442.6042.7742.3642.7142.090.49%1,313,261
Dec 6, 202442.9343.0042.3442.5041.88-0.91%926,691
Dec 5, 202442.9943.0642.5642.8942.27-0.60%966,494
Dec 4, 202443.2543.4542.5543.1542.52-0.37%1,870,283
Dec 3, 202444.0744.0743.2543.3142.68-1.21%727,010
Dec 2, 202443.8144.1643.6643.8443.20-0.32%964,877
Nov 29, 202444.4444.8143.8443.9843.34-0.95%671,976
Nov 27, 202444.2044.6544.0944.4043.761.28%1,200,908
Nov 26, 202443.6743.9043.4043.8443.200.30%1,142,459
Nov 25, 202443.7044.1343.6143.7143.080.11%1,395,606
Nov 22, 202443.6644.0043.3343.6643.03-0.07%1,393,378
Nov 21, 202443.8044.0843.4143.6943.06-0.52%1,789,711
Nov 20, 202443.1244.0543.0843.9243.281.13%1,559,570
Nov 19, 202442.9143.4742.6843.4342.801.26%1,214,745
Nov 18, 202441.9143.0441.9142.8942.271.64%986,468
Nov 15, 202441.7642.4341.7642.2041.590.88%838,582
Nov 14, 202442.2042.4141.7241.8341.22-1.25%1,162,216
Nov 13, 202442.8742.9742.2242.3641.75-0.52%1,239,525
Nov 12, 202442.7042.9742.5242.5841.96-0.84%1,025,398
Nov 11, 202442.8043.3342.7342.9442.320.19%1,381,522
Nov 8, 202441.7542.9841.6742.8642.243.25%1,177,305
Nov 7, 202441.6641.9041.3441.5140.910.12%1,707,731
Nov 6, 202442.4442.8541.0941.4640.86-3.20%2,969,846
Nov 5, 202443.0343.0342.4542.8342.21-1.15%1,761,224
Nov 4, 202443.2443.7843.0943.3342.70-0.16%2,211,599
Nov 1, 202443.7344.2343.3043.4042.77-0.09%1,533,581
Oct 31, 202445.6945.6943.3943.4442.81-5.52%2,775,903
Oct 30, 202446.2546.5445.9245.9844.72-0.37%1,390,676
Oct 29, 202446.4646.5846.0346.1544.88-0.97%1,008,420
Oct 28, 202446.6347.1546.4946.6045.320.04%882,137
Oct 25, 202447.7047.7646.4546.5845.30-2.20%799,997
Oct 24, 202448.1848.6047.6147.6346.32-1.49%1,061,915
Oct 23, 202448.2348.9048.2348.3547.02-0.17%1,523,764
Oct 22, 202448.1048.7747.9748.4347.100.33%878,524
Oct 21, 202448.9149.0148.2348.2746.94-1.47%780,785
Oct 18, 202448.7249.0248.6248.9947.640.49%467,115
Oct 17, 202449.1149.2948.6548.7547.41-1.24%638,832
Oct 16, 202449.0249.5749.0249.3648.000.69%708,576
Oct 15, 202448.2549.5648.2049.0247.672.23%1,425,339
Oct 14, 202447.4248.1047.2547.9546.630.97%523,570
Oct 11, 202447.5547.7447.3547.4946.180.49%809,024
Oct 10, 202447.5947.8647.0347.2645.96-0.65%896,709
Oct 9, 202447.6247.7847.4447.5746.26-0.15%682,580
Oct 8, 202447.9847.9847.4347.6446.33-0.10%845,245
Oct 7, 202447.6047.8847.5247.6946.38-0.42%832,429
Oct 4, 202448.0048.1847.5147.8946.57-0.97%833,039
Oct 3, 202448.3648.3848.0048.3647.03-0.10%622,011
Oct 2, 202448.3148.6347.8848.4147.08-0.37%921,883
Oct 1, 202448.6548.8148.2848.5947.250.21%1,292,856
Sep 30, 202448.1248.5847.9748.4947.160.71%971,060
Sep 27, 202448.2448.5147.9748.1546.830.29%595,081
Sep 26, 202447.8348.1547.7148.0146.69-0.06%612,308
Sep 25, 202448.0748.2147.8848.0446.72-0.06%928,395
Sep 24, 202447.9148.4347.7248.0746.75-0.33%739,511