Skip to main content

NNN REIT Inc (NY: NNN )

39.77 +0.10 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 39.78 40.12 39.61 39.77 1,131,292 +0.10(+0.25%)
Apr 17, 2024 39.57 39.89 39.41 39.67 852,072 +0.30(+0.76%)
Apr 16, 2024 39.86 39.88 39.35 39.37 915,727 -0.65(-1.62%)
Apr 15, 2024 40.99 40.99 39.86 40.02 808,096 -0.79(-1.94%)
Apr 12, 2024 40.96 41.09 40.71 40.81 765,519 -0.19(-0.46%)
Apr 11, 2024 40.87 41.30 40.59 41.00 915,745 +0.38(+0.94%)
Apr 10, 2024 41.37 41.37 40.34 40.62 1,003,040 -2.03(-4.76%)
Apr 09, 2024 42.13 42.67 42.05 42.65 618,392 +0.63(+1.50%)
Apr 08, 2024 41.62 42.09 41.54 42.02 592,313 +0.51(+1.23%)
Apr 05, 2024 41.24 41.64 41.02 41.51 679,815 +0.03(+0.07%)
Apr 04, 2024 41.56 42.06 41.32 41.48 1,011,247 +0.19(+0.46%)
Apr 03, 2024 41.40 41.44 41.10 41.29 1,037,595 -0.22(-0.53%)
Apr 02, 2024 42.08 42.08 41.35 41.51 1,544,612 -0.77(-1.82%)
Apr 01, 2024 42.69 42.69 42.07 42.28 937,292 -0.46(-1.08%)
Mar 28, 2024 42.76 42.80 42.78 42.74 1,080,520 +0.14(+0.33%)
Mar 27, 2024 42.22 42.61 42.16 42.60 1,233,348 +0.64(+1.53%)
Mar 26, 2024 42.11 42.20 41.92 41.96 880,434 -0.07(-0.17%)
Mar 25, 2024 42.75 42.82 41.94 42.03 1,220,823 -0.46(-1.08%)
Mar 22, 2024 42.86 42.91 42.30 42.49 1,285,238 -0.17(-0.40%)
Mar 21, 2024 42.17 42.68 42.16 42.66 1,372,714 +0.57(+1.35%)
Mar 20, 2024 41.73 42.38 41.62 42.09 1,131,864 +0.27(+0.65%)
Mar 19, 2024 41.48 41.85 41.27 41.82 1,216,826 +0.46(+1.11%)
Mar 18, 2024 41.40 41.84 41.32 41.36 1,161,704 -0.10(-0.24%)
Mar 15, 2024 40.64 41.60 40.61 41.46 2,315,770 +0.39(+0.95%)
Mar 14, 2024 41.68 41.73 40.80 41.07 1,242,208 -0.65(-1.56%)
Mar 13, 2024 42.50 42.79 41.66 41.72 1,477,888 -0.86(-2.02%)
Mar 12, 2024 42.74 42.77 42.12 42.58 1,540,108 -0.18(-0.42%)
Mar 11, 2024 42.56 42.91 42.32 42.76 1,506,928 +0.22(+0.52%)
Mar 08, 2024 42.43 42.64 42.22 42.54 1,186,151 +0.41(+0.97%)
Mar 07, 2024 41.63 42.15 41.56 42.13 1,470,686 +0.63(+1.52%)
Mar 06, 2024 41.81 41.95 41.20 41.50 1,821,995 -0.26(-0.62%)
Mar 05, 2024 41.91 42.13 41.57 41.76 1,427,446 -0.11(-0.26%)
Mar 04, 2024 41.17 42.00 41.15 41.87 1,188,173 +0.65(+1.58%)
Mar 01, 2024 40.60 41.27 39.94 41.22 1,855,868 +0.53(+1.30%)
Feb 29, 2024 41.09 41.15 40.60 40.69 1,828,875 -0.07(-0.17%)
Feb 28, 2024 40.60 40.99 40.26 40.76 1,710,299 +0.06(+0.15%)
Feb 27, 2024 41.40 41.42 40.60 40.70 1,793,107 -0.45(-1.09%)
Feb 26, 2024 41.37 41.62 41.14 41.15 1,827,687 -0.33(-0.80%)
Feb 23, 2024 41.22 41.81 41.03 41.48 1,691,663 +0.33(+0.80%)
Feb 22, 2024 41.15 41.27 40.84 41.15 1,649,589 -0.11(-0.27%)
Feb 21, 2024 41.20 41.37 40.86 41.26 2,768,334 +0.26(+0.63%)
Feb 20, 2024 40.74 41.06 40.58 41.00 3,585,440 +0.20(+0.49%)
Feb 16, 2024 40.33 41.05 40.08 40.80 1,980,338 +0.15(+0.37%)
Feb 15, 2024 40.27 40.74 40.15 40.65 1,641,830 +0.67(+1.68%)
Feb 14, 2024 39.82 40.03 39.59 39.98 1,943,027 +0.26(+0.65%)
Feb 13, 2024 39.25 39.73 38.88 39.72 1,716,156 -0.27(-0.68%)
Feb 12, 2024 39.74 40.00 39.60 39.99 1,178,766 +0.29(+0.73%)
Feb 09, 2024 39.88 40.13 39.41 39.70 1,324,164 -0.17(-0.43%)
Feb 08, 2024 39.67 40.45 39.27 39.87 2,052,637 -0.11(-0.28%)
Feb 07, 2024 40.28 40.34 39.83 39.98 1,134,090 -0.24(-0.60%)
Feb 06, 2024 39.66 40.45 39.53 40.22 963,599 +0.59(+1.49%)
Feb 05, 2024 40.27 40.27 39.55 39.63 1,350,722 -1.17(-2.87%)
Feb 02, 2024 40.91 41.05 40.35 40.80 2,360,341 -0.53(-1.28%)
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.