NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	44.08	44.45	43.68	43.85	43.85	-0.63%	1,465,907
Sep 9, 2026	44.89	44.89	43.86	44.13	44.13	-0.72%	1,278,771
Sep 8, 2026	44.50	44.94	44.41	44.45	44.45	-0.40%	1,675,599
Sep 4, 2026	44.93	45.16	44.60	44.63	44.63	-1.22%	1,330,442
Sep 3, 2026	45.30	45.48	44.78	45.18	45.18	0.24%	1,412,120
Sep 2, 2026	45.41	45.58	44.70	45.07	45.07	-0.38%	1,994,579
Sep 1, 2026	45.44	45.48	45.09	45.24	45.24	0.09%	1,181,523
Aug 31, 2026	45.65	45.65	45.09	45.20	45.20	-1.03%	1,265,110
Aug 28, 2026	45.56	45.74	45.28	45.67	45.67	0.75%	907,853
Aug 27, 2026	45.59	45.59	45.10	45.33	45.33	-0.72%	874,611
Aug 26, 2026	46.10	46.77	45.66	45.66	45.66	-1.00%	902,534
Aug 25, 2026	46.20	46.38	45.99	46.12	46.12	-0.47%	1,152,538
Aug 24, 2026	46.08	46.51	46.04	46.34	46.34	1.11%	1,385,613
Aug 21, 2026	46.15	46.44	45.65	45.83	45.83	-0.56%	826,026
Aug 20, 2026	46.17	46.48	46.07	46.09	46.09	-0.32%	914,638
Aug 19, 2026	46.03	46.54	45.86	46.24	46.24	0.89%	973,488
Aug 18, 2026	46.53	46.75	45.80	45.83	45.83	-0.71%	1,730,794
Aug 17, 2026	45.98	46.24	45.67	46.16	46.16	0.35%	1,731,641
Aug 14, 2026	46.27	46.46	45.98	46.00	46.00	-0.52%	1,591,160
Aug 13, 2026	46.10	46.38	45.98	46.24	46.24	0.94%	803,674
Aug 12, 2026	45.29	45.86	45.29	45.81	45.81	0.97%	1,250,518
Aug 11, 2026	45.82	45.92	45.34	45.37	45.37	-1.07%	1,425,780
Aug 10, 2026	46.66	46.66	45.80	45.86	45.86	-2.09%	1,406,551
Aug 7, 2026	46.72	47.08	46.50	46.84	46.84	-0.34%	1,244,389
Aug 6, 2026	48.01	48.01	46.78	47.00	47.00	-0.76%	1,189,070
Aug 5, 2026	47.87	47.87	46.73	47.36	47.36	0.40%	1,454,367
Aug 4, 2026	47.20	47.30	46.44	47.17	47.17	-0.67%	1,689,838
Aug 3, 2026	47.56	48.00	47.20	47.49	47.49	-0.06%	1,561,844
Jul 31, 2026	47.43	47.62	46.96	47.52	47.52	-	1,690,454
Jul 30, 2026	48.70	48.77	47.58	48.14	47.52	-1.45%	1,466,428
Jul 29, 2026	49.25	49.60	48.67	48.85	48.22	-0.77%	1,712,701
Jul 28, 2026	49.64	49.81	49.13	49.23	48.60	0.04%	1,209,237
Jul 27, 2026	49.20	49.79	49.05	49.21	48.58	-0.34%	962,820
Jul 24, 2026	48.86	49.43	48.81	49.38	48.74	1.52%	1,095,935
Jul 23, 2026	49.10	49.21	48.45	48.64	48.01	-0.67%	1,147,750
Jul 22, 2026	49.21	49.34	48.88	48.97	48.34	-0.16%	1,099,696
Jul 21, 2026	48.59	49.07	48.53	49.05	48.42	0.27%	1,193,015
Jul 20, 2026	49.51	49.81	48.72	48.92	48.29	-1.35%	1,621,702
Jul 17, 2026	49.69	50.00	49.06	49.59	48.95	0.75%	1,501,921
Jul 16, 2026	47.56	49.30	47.56	49.22	48.59	3.80%	3,853,729
Jul 15, 2026	47.66	48.14	47.24	47.42	46.81	0.13%	1,246,542
Jul 14, 2026	47.45	47.56	47.08	47.36	46.75	-	1,190,841
Jul 13, 2026	46.98	47.47	46.98	47.36	46.75	1.26%	906,215
Jul 10, 2026	46.64	47.80	46.30	46.77	46.17	0.56%	1,021,284
Jul 9, 2026	47.02	47.04	46.46	46.51	45.91	-0.81%	1,695,491
Jul 8, 2026	47.48	47.48	46.88	46.89	46.29	-1.16%	2,050,591
Jul 7, 2026	47.42	48.15	47.33	47.44	46.83	1.00%	807,195
Jul 6, 2026	47.34	47.40	46.93	46.97	46.37	-1.18%	1,158,787
Jul 2, 2026	46.87	47.64	46.67	47.53	46.92	2.06%	1,468,627
Jul 1, 2026	46.90	46.90	46.39	46.57	45.97	0.09%	2,135,136