Skip to main content

NNN REIT Inc (NY: NNN )

48.44 -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.62 33.82 33.19 33.40 1,631,570 +0.14(+0.43%)
Sep 28, 2023 33.08 33.42 33.03 33.26 1,328,449 +0.30(+0.92%)
Sep 27, 2023 33.28 33.46 32.74 32.95 1,866,241 -0.25(-0.74%)
Sep 26, 2023 33.75 33.75 33.02 33.20 1,608,461 -0.77(-2.25%)
Sep 25, 2023 34.02 34.05 33.85 33.97 1,601,160 -0.14(-0.42%)
Sep 22, 2023 34.72 34.78 34.06 34.11 1,916,157 -0.56(-1.61%)
Sep 21, 2023 35.69 35.82 34.56 34.66 2,419,324 -1.40(-3.88%)
Sep 20, 2023 36.32 36.64 36.00 36.06 1,138,465 -0.03(-0.08%)
Sep 19, 2023 36.00 36.29 35.94 36.09 1,266,012 +0.12(+0.34%)
Sep 18, 2023 36.07 36.13 35.76 35.97 1,313,038 -0.10(-0.29%)
Sep 15, 2023 36.23 36.32 35.86 36.07 2,676,239 -0.29(-0.81%)
Sep 14, 2023 36.13 36.45 36.10 36.37 1,133,732 +0.47(+1.32%)
Sep 13, 2023 36.13 36.15 35.82 35.89 1,546,599 -0.18(-0.50%)
Sep 12, 2023 35.86 36.14 35.80 36.07 1,660,610 +0.16(+0.45%)
Sep 11, 2023 35.96 36.06 35.68 35.91 1,416,452 -0.05(-0.13%)
Sep 08, 2023 36.15 36.26 35.95 35.96 1,310,424 -0.09(-0.26%)
Sep 07, 2023 36.16 36.35 35.98 36.05 1,739,456 -0.07(-0.18%)
Sep 06, 2023 36.45 36.45 35.99 36.12 1,109,029 -0.27(-0.75%)
Sep 05, 2023 36.95 37.01 36.36 36.39 1,001,210 -0.68(-1.84%)
Sep 01, 2023 37.30 37.47 37.05 37.07 629,474 -0.15(-0.41%)
Aug 31, 2023 37.35 37.45 37.19 37.23 1,025,042 -0.12(-0.33%)
Aug 30, 2023 37.39 37.52 37.19 37.35 1,104,840 +0.01(+0.03%)
Aug 29, 2023 37.21 37.38 37.00 37.34 830,319 +0.24(+0.64%)
Aug 28, 2023 37.09 37.46 37.06 37.10 700,265 +0.10(+0.28%)
Aug 25, 2023 37.36 37.46 36.95 37.00 1,012,042 -0.28(-0.76%)
Aug 24, 2023 37.42 38.12 37.27 37.28 1,384,168 -0.12(-0.33%)
Aug 23, 2023 36.96 37.44 36.94 37.41 1,326,785 +0.57(+1.54%)
Aug 22, 2023 36.48 36.88 36.46 36.84 1,499,796 +0.42(+1.14%)
Aug 21, 2023 36.57 36.57 36.00 36.42 1,256,558 -0.15(-0.41%)
Aug 18, 2023 36.38 36.79 36.35 36.57 1,744,808 +0.04(+0.10%)
Aug 17, 2023 36.54 36.83 36.49 36.54 1,990,834 -0.01(-0.03%)
Aug 16, 2023 36.80 36.94 36.45 36.55 2,022,600 -0.16(-0.44%)
Aug 15, 2023 36.79 36.98 36.62 36.71 2,496,803 -0.30(-0.82%)
Aug 14, 2023 37.41 37.46 36.73 37.01 1,212,036 -0.47(-1.26%)
Aug 11, 2023 37.63 37.71 37.42 37.48 1,468,075 -0.28(-0.75%)
Aug 10, 2023 38.01 38.31 37.69 37.76 1,798,543 -0.04(-0.10%)
Aug 09, 2023 37.58 37.99 37.48 37.80 1,519,271 +0.09(+0.25%)
Aug 08, 2023 38.06 38.09 37.63 37.71 1,409,031 -0.55(-1.43%)
Aug 07, 2023 38.13 38.59 38.01 38.26 1,502,031 +0.15(+0.40%)
Aug 04, 2023 37.91 38.68 37.83 38.10 1,768,643 +0.17(+0.45%)
Aug 03, 2023 38.30 38.34 37.67 37.93 1,843,780 -0.59(-1.52%)
Aug 02, 2023 39.84 39.88 38.41 38.52 2,680,162 -1.59(-3.96%)
Aug 01, 2023 40.34 40.39 40.01 40.11 2,527,999 -0.23(-0.56%)
Jul 31, 2023 40.43 40.74 40.28 40.33 11,109,752 -0.13(-0.33%)
Jul 28, 2023 40.85 41.02 40.15 40.47 1,599,446 -0.18(-0.45%)
Jul 27, 2023 41.80 41.85 40.65 40.65 1,282,265 -1.04(-2.51%)
Jul 26, 2023 41.32 41.71 41.23 41.70 1,053,009 +0.33(+0.79%)
Jul 25, 2023 41.71 41.81 41.37 41.37 1,084,377 -0.37(-0.89%)
Jul 24, 2023 41.51 41.84 41.42 41.74 1,043,876 +0.23(+0.56%)
Jul 21, 2023 41.27 41.74 41.15 41.51 1,317,770 +0.36(+0.88%)
Jul 20, 2023 40.76 41.22 40.32 41.15 1,254,169 +0.52(+1.29%)
Jul 19, 2023 40.35 40.66 40.23 40.62 1,286,201 +0.51(+1.28%)
Jul 18, 2023 40.33 40.40 39.90 40.11 1,247,722 -0.16(-0.39%)
Jul 17, 2023 40.09 40.37 39.87 40.27 1,266,652 +0.00(+0.00%)
Jul 14, 2023 40.23 40.36 40.01 40.27 1,209,968 -0.07(-0.18%)
Jul 13, 2023 40.11 40.38 39.97 40.34 1,053,306 +0.20(+0.49%)
Jul 12, 2023 40.68 40.74 40.14 40.15 1,158,179 -0.16(-0.39%)
Jul 11, 2023 39.73 40.32 39.51 40.31 1,349,431 +0.69(+1.74%)
Jul 10, 2023 39.62 39.72 39.28 39.62 1,506,878 +0.17(+0.43%)
Jul 07, 2023 39.91 40.05 39.23 39.45 2,551,305 -0.80(-1.99%)
Jul 06, 2023 40.06 40.34 39.61 40.25 841,663 -0.19(-0.46%)
Jul 05, 2023 39.94 40.63 39.77 40.44 1,176,762 +0.28(+0.70%)
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.