NYSE - Nasdaq Real Time Price USD

NNN REIT, Inc. (NNN)

Compare
43.49 -0.20 (-0.47%)
As of 10:55 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 43.66 43.85 43.33 43.49 43.49 352,258
Nov 21, 2024 43.80 44.08 43.41 43.69 43.69 1,789,700
Nov 20, 2024 43.12 44.05 43.08 43.92 43.92 1,559,500
Nov 19, 2024 42.91 43.47 42.68 43.43 43.43 1,214,700
Nov 18, 2024 41.91 43.04 41.91 42.89 42.89 986,400
Nov 15, 2024 41.76 42.43 41.76 42.20 42.20 838,500
Nov 14, 2024 42.20 42.41 41.72 41.83 41.83 1,162,200
Nov 13, 2024 42.87 42.97 42.22 42.36 42.36 1,239,500
Nov 12, 2024 42.70 42.97 42.52 42.58 42.58 1,025,400
Nov 11, 2024 42.80 43.33 42.73 42.94 42.94 1,381,500
Nov 8, 2024 41.75 42.98 41.67 42.86 42.86 1,177,200
Nov 7, 2024 41.66 41.90 41.34 41.51 41.51 1,707,700
Nov 6, 2024 42.44 42.85 41.09 41.46 41.46 2,969,800
Nov 5, 2024 43.03 43.03 42.45 42.83 42.83 1,761,200
Nov 4, 2024 43.24 43.78 43.09 43.33 43.33 2,211,600
Nov 1, 2024 43.73 44.23 43.30 43.40 43.40 1,533,600
Oct 31, 2024 0.58 Dividend
Oct 31, 2024 45.69 45.69 43.39 43.44 43.44 2,775,700
Oct 30, 2024 46.25 46.54 45.92 45.98 45.40 1,390,400
Oct 29, 2024 46.46 46.58 46.03 46.15 45.57 1,008,000
Oct 28, 2024 46.63 47.15 46.49 46.60 46.01 882,100
Oct 25, 2024 47.70 47.76 46.45 46.58 45.99 800,000
Oct 24, 2024 48.18 48.60 47.61 47.63 47.03 1,061,900
Oct 23, 2024 48.23 48.90 48.23 48.35 47.74 1,523,800
Oct 22, 2024 48.10 48.77 47.97 48.43 47.82 878,500
Oct 21, 2024 48.91 49.01 48.23 48.27 47.66 780,800
Oct 18, 2024 48.72 49.02 48.62 48.99 48.37 467,100
Oct 17, 2024 49.11 49.29 48.65 48.75 48.14 638,800
Oct 16, 2024 49.02 49.57 49.02 49.36 48.74 708,600
Oct 15, 2024 48.25 49.56 48.20 49.02 48.40 1,425,300
Oct 14, 2024 47.42 48.10 47.25 47.95 47.35 523,600
Oct 11, 2024 47.55 47.74 47.35 47.49 46.89 809,000
Oct 10, 2024 47.59 47.86 47.03 47.26 46.66 896,700
Oct 9, 2024 47.62 47.78 47.44 47.57 46.97 682,600
Oct 8, 2024 47.98 47.98 47.43 47.64 47.04 845,200
Oct 7, 2024 47.60 47.88 47.52 47.69 47.09 832,400
Oct 4, 2024 48.00 48.18 47.51 47.89 47.29 833,000
Oct 3, 2024 48.36 48.38 48.00 48.36 47.75 622,000
Oct 2, 2024 48.31 48.63 47.88 48.41 47.80 921,900
Oct 1, 2024 48.65 48.81 48.28 48.59 47.98 1,292,800
Sep 30, 2024 48.12 48.58 47.97 48.49 47.88 970,900
Sep 27, 2024 48.24 48.51 47.97 48.15 47.54 595,100
Sep 26, 2024 47.83 48.15 47.71 48.01 47.40 612,300
Sep 25, 2024 48.07 48.21 47.88 48.04 47.43 928,400
Sep 24, 2024 47.91 48.43 47.72 48.07 47.46 739,500
Sep 23, 2024 48.13 48.61 47.95 48.23 47.62 746,800
Sep 20, 2024 47.36 47.84 47.22 47.79 47.19 2,092,600
Sep 19, 2024 48.45 48.52 47.20 47.46 46.86 1,417,600
Sep 18, 2024 48.53 48.91 48.29 48.44 47.83 780,600
Sep 17, 2024 48.76 49.01 48.46 48.55 47.94 1,028,500
Sep 16, 2024 49.07 49.10 48.72 48.79 48.17 875,000
Sep 13, 2024 48.67 48.78 48.32 48.75 48.14 1,119,600
Sep 12, 2024 48.44 48.63 47.94 48.33 47.72 879,600
Sep 11, 2024 48.23 48.55 47.94 48.46 47.85 881,500
Sep 10, 2024 48.86 48.98 48.32 48.63 48.02 983,800
Sep 9, 2024 47.93 48.82 47.93 48.65 48.04 955,900
Sep 6, 2024 47.92 48.17 47.74 48.17 47.56 934,200
Sep 5, 2024 48.40 48.61 47.68 47.91 47.31 1,213,400
Sep 4, 2024 47.46 48.06 47.46 48.03 47.42 1,102,600
Sep 3, 2024 46.97 47.42 46.90 47.30 46.70 1,078,500
Aug 30, 2024 46.87 47.03 46.54 46.99 46.40 1,100,700
Aug 29, 2024 46.73 46.89 46.57 46.70 46.11 666,600
Aug 28, 2024 46.84 47.10 46.69 46.95 46.36 885,800
Aug 27, 2024 46.59 46.98 46.46 46.84 46.25 592,500
Aug 26, 2024 46.83 47.15 46.80 47.02 46.43 941,100
Aug 23, 2024 46.36 46.85 46.26 46.62 46.03 1,525,200
Aug 22, 2024 46.12 46.30 45.86 46.13 45.55 781,900
Aug 21, 2024 45.61 46.15 45.53 46.08 45.50 900,600
Aug 20, 2024 46.03 46.06 45.57 45.61 45.03 804,200
Aug 19, 2024 45.22 46.07 45.04 45.99 45.41 1,039,700
Aug 16, 2024 45.43 45.43 44.93 45.08 44.51 970,700
Aug 15, 2024 45.82 45.90 45.26 45.30 44.73 932,800
Aug 14, 2024 45.74 46.11 45.57 45.87 45.29 807,400
Aug 13, 2024 45.93 46.03 45.62 45.77 45.19 1,141,600
Aug 12, 2024 46.23 46.23 45.49 45.69 45.11 564,800
Aug 9, 2024 46.15 46.29 45.82 46.18 45.60 1,125,300
Aug 8, 2024 46.37 46.53 45.88 46.07 45.49 1,055,600
Aug 7, 2024 46.90 47.06 46.37 46.51 45.92 1,167,800
Aug 6, 2024 46.28 47.19 45.68 46.75 46.16 2,790,000
Aug 5, 2024 45.38 46.93 45.09 46.24 45.66 2,642,600
Aug 2, 2024 45.97 46.78 45.97 46.57 45.98 1,749,500
Aug 1, 2024 45.50 46.33 45.36 45.98 45.40 1,669,200
Jul 31, 2024 0.58 Dividend
Jul 31, 2024 45.46 45.62 44.87 44.89 44.32 1,955,400
Jul 30, 2024 45.84 46.19 45.58 46.10 44.95 1,124,300
Jul 29, 2024 45.65 45.69 45.19 45.67 44.53 1,059,700
Jul 26, 2024 45.34 45.73 45.25 45.52 44.38 940,500
Jul 25, 2024 45.51 45.68 44.84 45.15 44.02 1,183,400
Jul 24, 2024 46.13 46.25 45.39 45.46 44.32 996,600
Jul 23, 2024 45.98 46.28 45.75 46.09 44.94 704,600
Jul 22, 2024 46.15 46.19 45.61 46.05 44.90 1,112,200
Jul 19, 2024 46.00 46.12 45.76 46.11 44.96 842,500
Jul 18, 2024 45.89 46.75 45.86 45.90 44.75 747,300
Jul 17, 2024 45.52 46.29 45.52 46.15 44.99 633,800
Jul 16, 2024 45.37 45.69 45.23 45.56 44.42 839,200
Jul 15, 2024 44.56 45.19 44.44 45.13 44.00 993,700
Jul 12, 2024 44.32 44.65 44.19 44.36 43.25 855,400
Jul 11, 2024 43.37 44.31 43.23 44.11 43.01 1,288,200
Jul 10, 2024 42.33 42.77 42.14 42.76 41.69 635,000
Jul 9, 2024 42.36 42.46 42.04 42.12 41.07 841,000
Jul 8, 2024 42.42 42.67 42.33 42.43 41.37 1,782,400
Jul 5, 2024 42.30 42.53 42.10 42.34 41.28 1,208,700
Jul 3, 2024 42.38 42.72 42.19 42.22 41.16 354,400
Jul 2, 2024 42.30 42.46 42.14 42.32 41.26 425,300
Jul 1, 2024 42.42 42.62 41.83 42.19 41.13 913,800
Jun 28, 2024 42.40 42.64 42.10 42.60 41.53 1,367,200
Jun 27, 2024 41.75 42.24 41.57 42.22 41.16 899,700
Jun 26, 2024 41.61 41.85 41.47 41.67 40.63 662,900
Jun 25, 2024 42.49 42.56 41.85 41.88 40.83 491,800
Jun 24, 2024 42.26 43.00 42.21 42.54 41.47 576,200
Jun 21, 2024 42.19 42.29 41.76 42.22 41.16 1,558,600
Jun 20, 2024 42.13 42.38 41.78 42.09 41.04 943,800
Jun 18, 2024 42.05 42.36 42.05 42.20 41.14 720,100
Jun 17, 2024 41.87 42.32 41.75 42.07 41.02 698,800
Jun 14, 2024 41.87 42.24 41.84 42.12 41.07 508,100
Jun 13, 2024 41.90 42.28 41.86 42.09 41.04 469,200
Jun 12, 2024 42.54 42.75 41.76 41.88 40.83 806,400
Jun 11, 2024 41.52 41.78 41.24 41.66 40.62 698,800
Jun 10, 2024 41.83 41.99 41.41 41.73 40.69 577,300
Jun 7, 2024 42.16 42.45 41.94 42.03 40.98 485,300
Jun 6, 2024 42.02 42.76 41.93 42.74 41.67 483,900
Jun 5, 2024 42.56 42.56 42.08 42.19 41.13 800,900
Jun 4, 2024 42.11 42.87 42.01 42.59 41.52 881,500
Jun 3, 2024 41.77 42.18 41.71 42.16 41.10 966,600
May 31, 2024 40.88 41.82 40.88 41.77 40.72 1,436,600
May 30, 2024 40.61 41.01 40.53 40.94 39.91 748,200
May 29, 2024 40.40 40.49 40.12 40.27 39.26 578,200
May 28, 2024 41.57 41.84 40.74 40.77 39.75 946,400
May 24, 2024 41.37 41.43 41.12 41.30 40.27 517,500
May 23, 2024 41.77 41.84 41.10 41.11 40.08 522,600
May 22, 2024 42.30 42.43 41.86 41.92 40.87 494,700
May 21, 2024 42.07 42.76 42.07 42.45 41.39 800,100
May 20, 2024 42.43 42.59 41.98 42.14 41.08 845,100
May 17, 2024 42.51 42.64 42.32 42.56 41.49 573,500
May 16, 2024 42.74 42.78 42.25 42.39 41.33 1,008,300
May 15, 2024 43.23 43.35 42.69 42.74 41.67 1,248,300
May 14, 2024 42.99 42.99 42.49 42.68 41.61 1,041,400
May 13, 2024 42.48 42.80 42.32 42.77 41.70 689,100
May 10, 2024 42.37 42.46 42.08 42.26 41.20 608,000
May 9, 2024 41.94 42.27 41.64 42.22 41.16 766,600
May 8, 2024 42.20 42.37 41.59 41.72 40.68 1,072,600
May 7, 2024 42.40 42.60 42.12 42.46 41.40 1,707,100
May 6, 2024 42.06 42.12 41.70 42.11 41.06 891,200
May 3, 2024 42.09 42.35 41.44 41.80 40.75 1,183,400
May 2, 2024 41.17 41.67 40.89 41.58 40.54 1,693,000
May 1, 2024 40.46 41.49 40.24 40.69 39.67 2,326,500
Apr 30, 2024 40.36 41.02 40.36 40.53 39.52 2,129,700
Apr 29, 2024 0.57 Dividend
Apr 29, 2024 40.50 40.81 40.31 40.64 39.62 1,636,500
Apr 26, 2024 41.17 41.48 40.66 40.76 39.19 2,445,300
Apr 25, 2024 40.78 41.09 40.64 41.03 39.45 1,139,200
Apr 24, 2024 40.67 41.17 40.58 41.14 39.55 870,900
Apr 23, 2024 40.56 41.10 40.47 40.96 39.38 1,598,800
Apr 22, 2024 40.15 40.69 39.88 40.61 39.04 921,200
Apr 19, 2024 39.85 40.25 39.77 40.00 38.46 1,066,500
Apr 18, 2024 39.78 40.12 39.61 39.77 38.24 1,131,300
Apr 17, 2024 39.57 39.89 39.41 39.67 38.14 852,100
Apr 16, 2024 39.86 39.88 39.35 39.37 37.85 915,700
Apr 15, 2024 40.99 40.99 39.86 40.02 38.48 808,100
Apr 12, 2024 40.96 41.09 40.71 40.81 39.24 765,500
Apr 11, 2024 40.87 41.30 40.59 41.00 39.42 915,700
Apr 10, 2024 41.37 41.37 40.34 40.62 39.05 1,002,900
Apr 9, 2024 42.13 42.67 42.05 42.65 41.01 618,300
Apr 8, 2024 41.62 42.09 41.54 42.02 40.40 592,300
Apr 5, 2024 41.24 41.64 41.02 41.51 39.91 679,800
Apr 4, 2024 41.56 42.06 41.32 41.48 39.88 1,011,200
Apr 3, 2024 41.40 41.44 41.10 41.29 39.70 1,037,600
Apr 2, 2024 42.08 42.08 41.36 41.51 39.91 1,544,600
Apr 1, 2024 42.69 42.69 42.07 42.28 40.65 937,300
Mar 28, 2024 42.76 42.95 42.61 42.74 41.09 1,080,500
Mar 27, 2024 42.22 42.61 42.16 42.60 40.96 1,233,300
Mar 26, 2024 42.11 42.20 41.92 41.96 40.34 880,400
Mar 25, 2024 42.75 42.82 41.94 42.03 40.41 1,220,800
Mar 22, 2024 42.86 42.91 42.30 42.49 40.85 1,285,200
Mar 21, 2024 42.17 42.68 42.16 42.66 41.02 1,372,700
Mar 20, 2024 41.73 42.38 41.62 42.09 40.47 1,131,800
Mar 19, 2024 41.48 41.85 41.27 41.82 40.21 1,216,800
Mar 18, 2024 41.40 41.84 41.32 41.36 39.77 1,161,700
Mar 15, 2024 40.64 41.60 40.61 41.46 39.86 2,315,800
Mar 14, 2024 41.68 41.73 40.81 41.07 39.49 1,242,200
Mar 13, 2024 42.50 42.79 41.67 41.72 40.11 1,477,900
Mar 12, 2024 42.74 42.78 42.12 42.58 40.94 1,540,100
Mar 11, 2024 42.56 42.91 42.32 42.76 41.11 1,506,900
Mar 8, 2024 42.43 42.64 42.22 42.54 40.90 1,186,200
Mar 7, 2024 41.63 42.15 41.57 42.13 40.51 1,470,700
Mar 6, 2024 41.81 41.95 41.20 41.50 39.90 1,822,000
Mar 5, 2024 41.91 42.13 41.57 41.76 40.15 1,427,400
Mar 4, 2024 41.17 42.00 41.15 41.87 40.26 1,188,200
Mar 1, 2024 40.60 41.27 39.94 41.22 39.63 1,855,900
Feb 29, 2024 41.09 41.15 40.60 40.69 39.12 1,828,900
Feb 28, 2024 40.60 41.00 40.26 40.76 39.19 1,710,300
Feb 27, 2024 41.40 41.42 40.60 40.70 39.13 1,793,100
Feb 26, 2024 41.37 41.62 41.14 41.15 39.56 1,827,700
Feb 23, 2024 41.22 41.82 41.03 41.48 39.88 1,691,700
Feb 22, 2024 41.15 41.27 40.84 41.15 39.56 1,649,600
Feb 21, 2024 41.20 41.37 40.86 41.26 39.67 2,769,400
Feb 20, 2024 40.74 41.06 40.58 41.00 39.42 3,585,400
Feb 16, 2024 40.33 41.05 40.08 40.80 39.23 1,980,300
Feb 15, 2024 40.27 40.74 40.15 40.65 39.08 1,641,800
Feb 14, 2024 39.82 40.03 39.59 39.98 38.44 1,943,000
Feb 13, 2024 39.25 39.73 38.88 39.72 38.19 1,716,200
Feb 12, 2024 39.74 40.00 39.60 39.99 38.45 1,178,800
Feb 9, 2024 39.88 40.14 39.41 39.70 38.17 1,324,200
Feb 8, 2024 39.67 40.45 39.27 39.87 38.33 2,052,600
Feb 7, 2024 40.28 40.35 39.83 39.98 38.44 1,134,100
Feb 6, 2024 39.66 40.46 39.53 40.22 38.67 963,600
Feb 5, 2024 40.27 40.27 39.55 39.63 38.10 1,350,700
Feb 2, 2024 40.91 41.05 40.35 40.80 39.23 2,360,300
Feb 1, 2024 40.28 41.34 40.19 41.33 39.74 1,227,700
Jan 31, 2024 40.77 41.04 40.23 40.34 38.78 1,537,800
Jan 30, 2024 0.57 Dividend
Jan 30, 2024 40.89 41.04 40.55 40.57 39.01 1,363,300
Jan 29, 2024 41.18 41.49 40.91 41.49 39.35 1,627,900
Jan 26, 2024 41.47 41.56 41.05 41.13 39.01 1,189,300
Jan 25, 2024 41.60 41.73 41.23 41.36 39.22 2,159,400
Jan 24, 2024 41.97 41.99 41.10 41.12 39.00 1,222,800
Jan 23, 2024 42.10 42.18 41.44 41.61 39.46 979,300
Jan 22, 2024 42.60 42.85 41.84 41.85 39.69 1,306,400
Jan 19, 2024 41.99 42.45 41.76 42.33 40.14 994,400
Jan 18, 2024 42.41 42.50 41.70 41.87 39.71 1,488,000
Jan 17, 2024 42.51 43.01 42.05 42.37 40.18 1,610,100
Jan 16, 2024 43.10 43.41 42.87 43.01 40.79 999,500
Jan 12, 2024 43.38 43.64 43.12 43.40 41.16 1,288,600
Jan 11, 2024 42.78 43.25 42.56 43.15 40.92 1,885,600
Jan 10, 2024 43.44 43.50 42.83 42.91 40.69 1,742,700
Jan 9, 2024 43.30 43.72 43.16 43.36 41.12 1,363,900
Jan 8, 2024 42.93 43.69 42.80 43.58 41.33 976,600
Jan 5, 2024 42.57 42.93 42.35 42.91 40.69 962,200
Jan 4, 2024 42.60 43.06 42.36 42.79 40.58 1,168,700
Jan 3, 2024 43.22 43.27 42.56 42.63 40.43 2,238,500
Jan 2, 2024 43.00 43.63 42.88 43.54 41.29 1,016,300
Dec 29, 2023 43.23 43.42 43.06 43.10 40.87 1,497,600
Dec 28, 2023 42.85 43.42 42.85 43.41 41.17 709,100
Dec 27, 2023 43.01 43.07 42.83 43.05 40.83 824,000
Dec 26, 2023 42.65 43.02 42.65 43.00 40.78 1,119,900
Dec 22, 2023 42.80 43.01 42.52 42.65 40.45 1,252,600
Dec 21, 2023 42.89 42.90 42.33 42.65 40.45 1,220,600
Dec 20, 2023 42.75 43.01 42.54 42.55 40.35 1,746,400
Dec 19, 2023 42.30 42.86 42.30 42.74 40.53 1,755,400
Dec 18, 2023 42.29 42.43 41.94 42.30 40.12 2,446,600
Dec 15, 2023 42.14 42.35 41.68 42.12 39.94 3,636,400
Dec 14, 2023 42.40 42.76 41.86 42.35 40.16 2,408,200
Dec 13, 2023 40.45 41.84 40.30 41.60 39.45 2,218,400
Dec 12, 2023 40.54 40.71 40.27 40.47 38.38 1,958,500
Dec 11, 2023 40.64 40.85 40.30 40.54 38.45 2,017,300
Dec 8, 2023 41.18 41.30 40.53 40.75 38.65 1,420,000
Dec 7, 2023 41.21 41.47 41.08 41.29 39.16 1,129,000
Dec 6, 2023 41.79 42.06 41.20 41.29 39.16 1,641,400
Dec 5, 2023 42.07 42.10 41.49 41.70 39.55 2,057,000
Dec 4, 2023 41.25 42.25 41.25 42.18 40.00 1,233,500
Dec 1, 2023 40.51 41.36 40.42 41.36 39.22 1,181,400
Nov 30, 2023 40.00 40.67 39.84 40.62 38.52 2,027,100
Nov 29, 2023 40.34 40.59 39.96 40.02 37.95 2,225,900
Nov 28, 2023 39.82 40.34 39.69 40.22 38.14 2,028,200
Nov 27, 2023 39.59 40.16 39.49 39.99 37.92 1,475,000
Nov 24, 2023 39.36 39.74 39.20 39.57 37.53 427,000
Nov 22, 2023 39.55 39.67 39.34 39.48 37.44 1,448,700

Related Tickers