NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	46.53	46.75	45.80	45.83	45.83	-0.71%	1,730,780
Aug 17, 2026	45.98	46.24	45.67	46.16	46.16	0.35%	1,498,814
Aug 14, 2026	46.27	46.46	45.98	46.00	46.00	-0.52%	1,591,040
Aug 13, 2026	46.10	46.38	45.98	46.24	46.24	0.94%	802,467
Aug 12, 2026	45.29	45.86	45.29	45.81	45.81	0.97%	1,237,327
Aug 11, 2026	45.82	45.92	45.34	45.37	45.37	-1.07%	1,422,933
Aug 10, 2026	46.66	46.66	45.80	45.86	45.86	-2.09%	1,404,493
Aug 7, 2026	46.72	47.08	46.50	46.84	46.84	-0.34%	1,230,800
Aug 6, 2026	48.01	48.01	46.78	47.00	47.00	-0.76%	1,184,934
Aug 5, 2026	47.87	47.87	46.73	47.36	47.36	0.40%	1,453,498
Aug 4, 2026	47.20	47.30	46.44	47.17	47.17	-0.67%	1,689,829
Aug 3, 2026	47.56	48.00	47.20	47.49	47.49	-0.06%	1,560,607
Jul 31, 2026	47.43	47.62	46.96	47.52	47.52	-	1,684,021
Jul 30, 2026	48.70	48.77	47.58	48.14	47.52	-1.45%	1,466,418
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
Jun 30, 2026	47.00	47.23	46.51	46.53	45.93	-1.69%	1,232,535
Jun 29, 2026	47.18	47.37	46.89	47.33	46.72	-0.29%	2,154,019
Jun 26, 2026	46.70	47.47	46.66	47.47	46.86	2.37%	4,287,626
Jun 25, 2026	46.52	46.80	45.96	46.37	45.77	-0.30%	1,427,398
Jun 24, 2026	46.11	46.69	46.04	46.51	45.91	1.06%	1,853,461
Jun 23, 2026	45.52	46.18	45.51	46.02	45.43	1.90%	1,374,467
Jun 22, 2026	44.92	45.47	44.85	45.16	44.58	0.36%	1,435,650
Jun 18, 2026	45.43	45.74	44.83	45.00	44.42	-0.29%	2,393,891
Jun 17, 2026	46.36	46.36	44.88	45.13	44.55	-2.23%	1,677,229
Jun 16, 2026	46.26	46.45	45.81	46.16	45.57	0.50%	1,771,558
Jun 15, 2026	46.50	46.64	45.85	45.93	45.34	-1.42%	2,357,448
Jun 12, 2026	46.25	46.62	46.25	46.59	45.99	1.04%	1,629,020
Jun 11, 2026	46.45	46.90	46.07	46.11	45.52	-0.41%	1,579,573
Jun 10, 2026	46.47	46.72	46.17	46.30	45.70	0.67%	1,927,167
Jun 9, 2026	45.32	46.23	45.32	45.99	45.40	2.18%	2,435,994
Jun 8, 2026	45.00	45.17	44.80	45.01	44.43	0.11%	1,544,342