NNN REIT Inc. (NNN)
NYSE: NNN
· Real-Time Price · USD
43.34
0.96 (2.27%)
At close: Sep 05, 2025, 3:59 PM
43.15
-0.44%
After-hours: Sep 05, 2025, 07:37 PM EDT
NNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.56 | 43.35 | 42.53 | 43.35 | 43.35 | 2.29% | 1,714,858 |
| Sep 4, 2025 | 42.64 | 42.86 | 42.17 | 42.38 | 42.38 | -0.35% | 945,000 |
| Sep 3, 2025 | 42.00 | 42.59 | 41.99 | 42.53 | 42.53 | 0.95% | 934,822 |
| Sep 2, 2025 | 42.76 | 42.80 | 41.82 | 42.13 | 42.13 | -1.82% | 1,501,300 |
| Aug 29, 2025 | 42.30 | 42.95 | 42.17 | 42.91 | 42.91 | 1.73% | 1,307,177 |
| Aug 28, 2025 | 42.41 | 42.42 | 41.94 | 42.18 | 42.18 | -0.50% | 785,322 |
| Aug 27, 2025 | 42.05 | 42.52 | 42.04 | 42.39 | 42.39 | 1.07% | 1,222,600 |
| Aug 26, 2025 | 42.04 | 42.19 | 41.82 | 41.94 | 41.94 | -0.21% | 875,100 |
| Aug 25, 2025 | 42.39 | 42.56 | 41.85 | 42.03 | 42.03 | -0.90% | 1,243,046 |
| Aug 22, 2025 | 42.31 | 42.75 | 42.31 | 42.41 | 42.41 | 0.66% | 1,192,314 |
| Aug 21, 2025 | 42.11 | 42.36 | 42.09 | 42.13 | 42.13 | -0.38% | 1,035,800 |
| Aug 20, 2025 | 41.85 | 42.48 | 41.76 | 42.29 | 42.29 | 1.61% | 1,199,719 |
| Aug 19, 2025 | 40.74 | 41.66 | 40.74 | 41.62 | 41.62 | 2.31% | 1,578,900 |
| Aug 18, 2025 | 41.43 | 41.43 | 40.65 | 40.68 | 40.68 | -1.55% | 1,374,406 |
| Aug 15, 2025 | 41.20 | 41.53 | 41.09 | 41.32 | 41.32 | 0.44% | 1,115,020 |
| Aug 14, 2025 | 41.40 | 41.59 | 40.95 | 41.14 | 41.14 | -1.13% | 2,434,200 |
| Aug 13, 2025 | 41.74 | 41.80 | 41.19 | 41.61 | 41.61 | -0.07% | 2,106,200 |
| Aug 12, 2025 | 41.70 | 41.82 | 41.20 | 41.64 | 41.64 | 0.17% | 797,525 |
| Aug 11, 2025 | 41.83 | 41.97 | 41.49 | 41.57 | 41.57 | -0.65% | 727,000 |
| Aug 8, 2025 | 41.93 | 42.27 | 41.75 | 41.84 | 41.84 | -0.21% | 691,123 |