Skip to main content

NNN REIT Inc (NY: NNN )

42.74 +0.14 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 44.33 44.97 44.01 44.77 4,198,851 +0.43(+0.98%)
Jan 30, 2023 44.48 44.75 44.29 44.34 730,500 -0.23(-0.51%)
Jan 27, 2023 44.49 44.82 44.36 44.56 888,193 +0.35(+0.78%)
Jan 26, 2023 44.25 44.32 43.96 44.22 863,726 +0.12(+0.28%)
Jan 25, 2023 43.99 44.29 43.83 44.10 775,890 +0.02(+0.04%)
Jan 24, 2023 43.83 44.38 43.73 44.08 872,090 +0.05(+0.11%)
Jan 23, 2023 43.97 44.41 43.75 44.03 631,178 +0.00(+0.00%)
Jan 20, 2023 43.55 44.03 43.27 44.03 762,336 +0.36(+0.83%)
Jan 19, 2023 43.75 44.12 43.64 43.67 771,019 -0.32(-0.72%)
Jan 18, 2023 44.69 44.69 43.81 43.98 674,428 -0.64(-1.42%)
Jan 17, 2023 44.62 44.81 44.43 44.62 1,227,947 +0.17(+0.38%)
Jan 13, 2023 44.47 44.75 44.32 44.45 797,512 -0.45(-1.00%)
Jan 12, 2023 44.55 45.06 44.26 44.90 543,218 +0.61(+1.37%)
Jan 11, 2023 43.18 44.40 43.18 44.29 1,231,960 +1.33(+3.09%)
Jan 10, 2023 43.36 43.47 42.78 42.97 1,330,763 -0.55(-1.27%)
Jan 09, 2023 43.10 43.70 43.10 43.52 1,066,502 -0.05(-0.11%)
Jan 06, 2023 43.28 43.84 43.24 43.56 815,327 +0.40(+0.93%)
Jan 05, 2023 43.20 43.21 42.68 43.16 710,315 -0.36(-0.82%)
Jan 04, 2023 43.17 44.10 43.17 43.52 1,562,094 +0.50(+1.17%)
Jan 03, 2023 43.56 43.56 42.85 43.01 1,247,906 +0.24(+0.57%)
Dec 30, 2022 42.65 42.89 42.24 42.77 745,953 +0.00(+0.00%)
Dec 29, 2022 42.57 42.88 42.54 42.77 622,059 +0.36(+0.86%)
Dec 28, 2022 42.91 43.10 42.31 42.40 564,959 -0.49(-1.13%)
Dec 27, 2022 43.12 43.13 42.69 42.89 525,138 -0.11(-0.26%)
Dec 23, 2022 42.54 43.00 42.35 43.00 444,607 +0.47(+1.10%)
Dec 22, 2022 42.63 42.82 41.79 42.54 659,301 -0.29(-0.68%)
Dec 21, 2022 42.81 43.17 42.64 42.83 821,721 +0.39(+0.93%)
Dec 20, 2022 42.21 42.59 41.85 42.43 970,726 +0.21(+0.49%)
Dec 19, 2022 42.33 42.66 41.96 42.23 1,099,454 -0.18(-0.42%)
Dec 16, 2022 42.48 43.10 41.80 42.40 2,428,404 -0.79(-1.82%)
Dec 15, 2022 42.78 43.54 42.62 43.19 946,527 +0.07(+0.17%)
Dec 14, 2022 43.39 43.72 42.96 43.12 1,653,961 -0.34(-0.77%)
Dec 13, 2022 44.19 44.28 43.16 43.45 1,450,802 -0.07(-0.17%)
Dec 12, 2022 43.12 43.55 42.91 43.53 1,044,887 +0.44(+1.02%)
Dec 09, 2022 42.97 43.31 42.81 43.09 813,525 +0.02(+0.04%)
Dec 08, 2022 42.81 43.23 42.81 43.07 1,086,333 +0.31(+0.72%)
Dec 07, 2022 42.85 43.26 42.71 42.76 737,986 -0.16(-0.37%)
Dec 06, 2022 42.82 43.07 42.75 42.92 773,901 +0.16(+0.37%)
Dec 05, 2022 42.88 43.14 42.63 42.76 535,866 -0.42(-0.97%)
Dec 02, 2022 42.80 43.38 42.69 43.18 625,806 +0.04(+0.09%)
Dec 01, 2022 43.42 43.66 42.78 43.14 846,633 -0.19(-0.43%)
Nov 30, 2022 42.11 43.35 41.86 43.33 1,355,579 +0.99(+2.34%)
Nov 29, 2022 41.77 42.37 41.60 42.34 1,013,290 +0.51(+1.23%)
Nov 28, 2022 42.83 43.00 41.73 41.83 1,262,009 -1.21(-2.80%)
Nov 25, 2022 42.72 43.05 42.68 43.03 392,867 +0.31(+0.72%)
Nov 23, 2022 43.13 43.29 42.48 42.72 985,923 -0.53(-1.23%)
Nov 22, 2022 42.91 43.32 42.83 43.26 1,364,699 +0.35(+0.81%)
Nov 21, 2022 42.47 42.92 42.38 42.91 909,764 +0.36(+0.86%)
Nov 18, 2022 42.80 42.88 42.25 42.55 1,131,487 +0.18(+0.42%)
Nov 17, 2022 41.47 42.38 41.26 42.37 1,267,340 +0.40(+0.96%)
Nov 16, 2022 41.99 42.30 41.85 41.97 1,172,393 -0.16(-0.38%)
Nov 15, 2022 42.24 42.41 41.69 42.12 1,149,624 +0.32(+0.76%)
Nov 14, 2022 41.73 42.35 41.64 41.81 1,353,365 -0.07(-0.16%)
Nov 11, 2022 42.75 42.75 41.80 41.87 1,111,609 -0.62(-1.45%)
Nov 10, 2022 42.08 42.75 41.57 42.49 1,348,409 +1.47(+3.58%)
Nov 09, 2022 40.44 41.53 40.26 41.02 1,640,488 +0.46(+1.13%)
Nov 08, 2022 40.37 40.76 40.14 40.56 977,325 +0.28(+0.70%)
Nov 07, 2022 40.18 40.50 39.98 40.28 1,061,412 +0.15(+0.37%)
Nov 04, 2022 40.03 40.75 39.33 40.13 1,462,551 +0.28(+0.70%)
Nov 03, 2022 39.14 39.99 38.56 39.85 1,195,864 +0.36(+0.92%)
Nov 02, 2022 39.40 39.49 1,436,162 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.