NNN REIT, Inc. (NNN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.22

-0.10

(-0.24%)

At close: 01:00PM EDT

42.61

+0.39

(+0.92%)

After hours:

03:20PM EDT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	42.38	42.72	42.19	42.22	42.22	354,400
02 Jul 2024	42.30	42.46	42.14	42.32	42.32	425,300
01 Jul 2024	42.42	42.62	41.83	42.19	42.19	913,800
28 Jun 2024	42.40	42.64	42.10	42.60	42.60	1,367,200
27 Jun 2024	41.75	42.24	41.57	42.22	42.22	899,700
26 Jun 2024	41.61	41.85	41.47	41.67	41.67	662,900
25 Jun 2024	42.49	42.56	41.85	41.88	41.88	491,800
24 Jun 2024	42.26	43.00	42.21	42.54	42.54	576,200
21 Jun 2024	42.19	42.29	41.76	42.22	42.22	1,558,600
20 Jun 2024	42.13	42.38	41.78	42.09	42.09	943,800
18 Jun 2024	42.05	42.36	42.05	42.20	42.20	720,100
17 Jun 2024	41.87	42.32	41.75	42.07	42.07	698,800
14 Jun 2024	41.87	42.24	41.84	42.12	42.12	508,100
13 Jun 2024	41.90	42.28	41.86	42.09	42.09	469,200
12 Jun 2024	42.54	42.75	41.76	41.88	41.88	806,400
11 Jun 2024	41.52	41.78	41.24	41.66	41.66	698,800
10 Jun 2024	41.83	41.99	41.41	41.73	41.73	577,300
07 Jun 2024	42.16	42.45	41.94	42.03	42.03	485,300
06 Jun 2024	42.02	42.76	41.93	42.74	42.74	483,900
05 Jun 2024	42.56	42.56	42.08	42.19	42.19	800,900
04 Jun 2024	42.11	42.87	42.01	42.59	42.59	881,500
03 Jun 2024	41.77	42.18	41.71	42.16	42.16	966,600
31 May 2024	40.88	41.82	40.88	41.77	41.77	1,436,600
30 May 2024	40.61	41.01	40.53	40.94	40.94	748,200
29 May 2024	40.40	40.49	40.12	40.27	40.27	578,200
28 May 2024	41.57	41.84	40.74	40.77	40.77	946,400
24 May 2024	41.37	41.43	41.12	41.30	41.30	517,500
23 May 2024	41.77	41.84	41.10	41.11	41.11	522,600
22 May 2024	42.30	42.43	41.86	41.92	41.92	494,700
21 May 2024	42.07	42.76	42.07	42.45	42.45	800,100
20 May 2024	42.43	42.59	41.98	42.14	42.14	845,100
17 May 2024	42.51	42.64	42.32	42.56	42.56	573,500
16 May 2024	42.74	42.78	42.25	42.39	42.39	1,008,300
15 May 2024	43.23	43.35	42.69	42.74	42.74	1,248,300
14 May 2024	42.99	42.99	42.49	42.68	42.68	1,041,400
13 May 2024	42.48	42.80	42.32	42.77	42.77	689,100
10 May 2024	42.37	42.46	42.08	42.26	42.26	608,000
09 May 2024	41.94	42.27	41.64	42.22	42.22	766,600
08 May 2024	42.20	42.37	41.59	41.72	41.72	1,072,600
07 May 2024	42.40	42.60	42.12	42.46	42.46	1,707,100
06 May 2024	42.06	42.12	41.70	42.11	42.11	891,200
03 May 2024	42.09	42.35	41.44	41.80	41.80	1,183,400
02 May 2024	41.17	41.67	40.89	41.58	41.58	1,693,000
01 May 2024	40.46	41.49	40.24	40.69	40.69	2,326,500
30 Apr 2024	40.36	41.02	40.36	40.53	40.53	2,129,700
29 Apr 2024	40.50	40.81	40.31	40.64	40.64	1,636,500
29 Apr 2024	0.565 Dividend
26 Apr 2024	41.17	41.48	40.66	40.76	40.19	2,445,300
25 Apr 2024	40.78	41.09	40.64	41.03	40.46	1,139,200
24 Apr 2024	40.67	41.17	40.58	41.14	40.57	870,900
23 Apr 2024	40.56	41.10	40.47	40.96	40.39	1,598,800
22 Apr 2024	40.15	40.69	39.88	40.61	40.05	921,200
19 Apr 2024	39.85	40.25	39.77	40.00	39.45	1,066,500
18 Apr 2024	39.78	40.12	39.61	39.77	39.22	1,131,300
17 Apr 2024	39.57	39.89	39.41	39.67	39.12	852,100
16 Apr 2024	39.86	39.88	39.35	39.37	38.82	915,700
15 Apr 2024	40.99	40.99	39.86	40.02	39.47	808,100
12 Apr 2024	40.96	41.09	40.71	40.81	40.24	765,500
11 Apr 2024	40.87	41.30	40.59	41.00	40.43	915,700
10 Apr 2024	41.37	41.37	40.34	40.62	40.06	1,002,900
09 Apr 2024	42.13	42.67	42.05	42.65	42.06	618,300
08 Apr 2024	41.62	42.09	41.54	42.02	41.44	592,300
05 Apr 2024	41.24	41.64	41.02	41.51	40.93	679,800
04 Apr 2024	41.56	42.06	41.32	41.48	40.91	1,011,200
03 Apr 2024	41.40	41.44	41.10	41.29	40.72	1,037,600
02 Apr 2024	42.08	42.08	41.36	41.51	40.93	1,544,600
01 Apr 2024	42.69	42.69	42.07	42.28	41.69	937,300
28 Mar 2024	42.76	42.95	42.61	42.74	42.15	1,080,500
27 Mar 2024	42.22	42.61	42.16	42.60	42.01	1,233,300
26 Mar 2024	42.11	42.20	41.92	41.96	41.38	880,400
25 Mar 2024	42.75	42.82	41.94	42.03	41.45	1,220,800
22 Mar 2024	42.86	42.91	42.30	42.49	41.90	1,285,200
21 Mar 2024	42.17	42.68	42.16	42.66	42.07	1,372,700
20 Mar 2024	41.73	42.38	41.62	42.09	41.51	1,131,800
19 Mar 2024	41.48	41.85	41.27	41.82	41.24	1,216,800
18 Mar 2024	41.40	41.84	41.32	41.36	40.79	1,161,700
15 Mar 2024	40.64	41.60	40.61	41.46	40.89	2,315,800
14 Mar 2024	41.68	41.73	40.81	41.07	40.50	1,242,200
13 Mar 2024	42.50	42.79	41.67	41.72	41.14	1,477,900
12 Mar 2024	42.74	42.78	42.12	42.58	41.99	1,540,100
11 Mar 2024	42.56	42.91	42.32	42.76	42.17	1,506,900
08 Mar 2024	42.43	42.64	42.22	42.54	41.95	1,186,200
07 Mar 2024	41.63	42.15	41.57	42.13	41.55	1,470,700
06 Mar 2024	41.81	41.95	41.20	41.50	40.92	1,822,000
05 Mar 2024	41.91	42.13	41.57	41.76	41.18	1,427,400
04 Mar 2024	41.17	42.00	41.15	41.87	41.29	1,188,200
01 Mar 2024	40.60	41.27	39.94	41.22	40.65	1,855,900
29 Feb 2024	41.09	41.15	40.60	40.69	40.13	1,828,900
28 Feb 2024	40.60	41.00	40.26	40.76	40.19	1,710,300
27 Feb 2024	41.40	41.42	40.60	40.70	40.14	1,793,100
26 Feb 2024	41.37	41.62	41.14	41.15	40.58	1,827,700
23 Feb 2024	41.22	41.82	41.03	41.48	40.91	1,691,700
22 Feb 2024	41.15	41.27	40.84	41.15	40.58	1,649,600
21 Feb 2024	41.20	41.37	40.86	41.26	40.69	2,769,400
20 Feb 2024	40.74	41.06	40.58	41.00	40.43	3,585,400
16 Feb 2024	40.33	41.05	40.08	40.80	40.23	1,980,300
15 Feb 2024	40.27	40.74	40.15	40.65	40.09	1,641,800
14 Feb 2024	39.82	40.03	39.59	39.98	39.43	1,943,000
13 Feb 2024	39.25	39.73	38.88	39.72	39.17	1,716,200
12 Feb 2024	39.74	40.00	39.60	39.99	39.44	1,178,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.66-44.26(-0.38%)

NZD/USD0.6120+0.0015(+0.25%)

ALL ORDS8,079.20+93.10(+1.17%)

OIL84.06+0.18(+0.21%)

GOLD2,369.400.00(0.00%)

NNN REIT, Inc. (NNN)

NZX 50
11,746.66
-44.26(-0.38%)

NZD/USD
0.6120
+0.0015(+0.25%)

ALL ORDS
8,079.20
+93.10(+1.17%)

OIL
84.06
+0.18(+0.21%)

GOLD
2,369.40
0.00(0.00%)