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 (%)
Apr 28, 2023 40.05 40.77 40.01 40.58 2,063,130 +0.58(+1.45%)
Apr 27, 2023 39.08 40.18 39.07 40.00 1,159,143 +0.90(+2.31%)
Apr 26, 2023 39.62 39.78 39.07 39.09 1,420,061 -0.58(-1.46%)
Apr 25, 2023 39.35 39.78 39.31 39.67 1,066,126 +0.18(+0.47%)
Apr 24, 2023 39.82 39.96 39.18 39.49 871,443 -0.27(-0.67%)
Apr 21, 2023 39.82 39.93 39.36 39.76 853,986 +0.06(+0.14%)
Apr 20, 2023 39.75 39.85 39.42 39.70 1,018,938 -0.15(-0.37%)
Apr 19, 2023 39.32 39.86 39.14 39.85 880,923 +0.29(+0.72%)
Apr 18, 2023 39.85 40.04 39.33 39.56 999,469 -0.40(-0.99%)
Apr 17, 2023 39.30 39.96 39.13 39.96 1,302,239 +0.79(+2.02%)
Apr 14, 2023 39.59 39.78 38.83 39.17 955,437 -0.24(-0.61%)
Apr 13, 2023 39.31 39.42 38.95 39.41 1,160,459 -0.02(-0.05%)
Apr 12, 2023 40.08 40.21 39.32 39.42 1,021,829 -0.40(-0.99%)
Apr 11, 2023 39.91 40.01 39.54 39.82 765,436 -0.13(-0.32%)
Apr 10, 2023 39.74 39.96 39.53 39.95 637,216 +0.12(+0.30%)
Apr 06, 2023 40.25 40.28 39.54 39.83 935,200 -0.28(-0.69%)
Apr 05, 2023 40.35 40.46 39.96 40.11 814,009 -0.29(-0.71%)
Apr 04, 2023 40.44 40.57 40.06 40.39 1,181,922 -0.05(-0.11%)
Apr 03, 2023 40.68 40.95 40.18 40.44 1,080,002 -0.21(-0.52%)
Mar 31, 2023 40.09 40.67 40.04 40.65 1,511,832 +0.78(+1.96%)
Mar 30, 2023 39.87 40.08 39.67 39.87 633,809 +0.40(+1.00%)
Mar 29, 2023 39.13 39.50 39.03 39.47 718,415 +0.64(+1.64%)
Mar 28, 2023 38.30 38.84 38.25 38.84 887,203 +0.26(+0.67%)
Mar 27, 2023 39.05 39.05 38.51 38.58 754,095 -0.06(-0.17%)
Mar 24, 2023 37.68 38.73 37.57 38.64 1,153,560 +0.78(+2.07%)
Mar 23, 2023 37.80 38.62 37.74 37.86 1,335,874 +0.21(+0.56%)
Mar 22, 2023 38.89 39.18 37.64 37.65 1,193,600 -1.43(-3.65%)
Mar 21, 2023 39.50 39.77 38.90 39.08 893,067 -0.20(-0.52%)
Mar 20, 2023 38.90 39.44 38.82 39.28 1,033,216 +0.58(+1.50%)
Mar 17, 2023 39.26 39.41 38.50 38.70 2,174,101 -0.63(-1.59%)
Mar 16, 2023 39.65 39.86 39.08 39.32 1,250,380 -0.66(-1.66%)
Mar 15, 2023 39.95 40.12 39.09 39.99 1,318,782 -0.31(-0.78%)
Mar 14, 2023 40.04 40.83 39.92 40.30 1,297,058 +0.45(+1.13%)
Mar 13, 2023 39.21 40.46 39.20 39.85 1,746,018 +0.40(+1.00%)
Mar 10, 2023 41.02 41.14 39.21 39.45 1,699,685 -1.55(-3.77%)
Mar 09, 2023 41.40 41.52 40.94 41.00 607,326 -0.41(-1.00%)
Mar 08, 2023 41.43 41.73 41.25 41.41 521,281 +0.00(+0.00%)
Mar 07, 2023 42.06 42.07 41.22 41.41 553,501 -0.61(-1.45%)
Mar 06, 2023 42.39 42.43 41.89 42.02 729,766 -0.24(-0.57%)
Mar 03, 2023 42.38 42.43 41.92 42.26 683,866 +0.23(+0.55%)
Mar 02, 2023 41.49 42.08 41.40 42.03 871,992 +0.45(+1.09%)
Mar 01, 2023 41.50 41.71 40.99 41.58 944,236 -0.15(-0.35%)
Feb 28, 2023 41.63 42.30 41.63 41.73 1,491,089 -0.10(-0.24%)
Feb 27, 2023 42.01 42.24 41.55 41.83 1,321,409 +0.23(+0.55%)
Feb 24, 2023 41.90 41.90 41.28 41.60 1,166,171 -0.40(-0.94%)
Feb 23, 2023 42.35 42.56 41.86 41.99 1,244,791 +0.07(+0.18%)
Feb 22, 2023 42.51 42.82 41.75 41.92 1,179,288 -0.52(-1.24%)
Feb 21, 2023 43.00 43.15 42.27 42.45 523,836 -0.75(-1.73%)
Feb 17, 2023 43.11 43.20 42.67 43.19 869,356 +0.13(+0.30%)
Feb 16, 2023 42.66 43.36 42.53 43.06 1,057,181 +0.06(+0.15%)
Feb 15, 2023 42.67 43.01 42.62 43.00 720,035 +0.05(+0.11%)
Feb 14, 2023 43.41 43.51 42.91 42.95 841,769 -0.47(-1.08%)
Feb 13, 2023 43.30 43.61 43.11 43.42 601,788 +0.31(+0.73%)
Feb 10, 2023 42.31 43.23 42.27 43.11 972,111 +0.71(+1.67%)
Feb 09, 2023 43.35 43.47 42.35 42.40 1,282,595 -0.83(-1.92%)
Feb 08, 2023 43.13 43.30 43.01 43.23 661,285 -0.14(-0.32%)
Feb 07, 2023 43.15 43.71 42.77 43.37 1,440,760 +0.02(+0.04%)
Feb 06, 2023 43.14 43.42 42.81 43.35 983,347 -0.13(-0.30%)
Feb 03, 2023 43.54 43.61 42.82 43.48 945,207 -0.35(-0.80%)
Feb 02, 2023 43.51 43.96 43.40 43.83 1,166,937 +0.41(+0.95%)
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.