National Retail Propertie... (NNN)
NYSE: NNN
· Real-Time Price · USD
41.13
-0.48 (-1.15%)
At close: Aug 14, 2025, 3:59 PM
41.44
0.77%
Pre-market: Aug 15, 2025, 04:09 AM EDT
NNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.40 | 41.59 | 40.95 | 41.14 | 41.14 | -1.13% | 2,434,132 |
| 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 |
| Aug 7, 2025 | 41.46 | 42.03 | 41.22 | 41.93 | 41.93 | 1.40% | 1,340,380 |
| Aug 6, 2025 | 42.08 | 42.35 | 41.33 | 41.35 | 41.35 | -1.50% | 1,269,614 |
| Aug 5, 2025 | 42.51 | 42.93 | 41.92 | 41.98 | 41.98 | -2.49% | 2,799,122 |
| Aug 4, 2025 | 42.10 | 43.09 | 41.93 | 43.05 | 43.05 | 2.45% | 2,173,340 |
| Aug 1, 2025 | 41.69 | 42.03 | 41.43 | 42.02 | 42.02 | 1.84% | 1,776,500 |
| Jul 31, 2025 | 41.27 | 41.67 | 41.03 | 41.26 | 41.26 | -2.00% | 2,014,800 |
| Jul 30, 2025 | 42.65 | 42.82 | 41.88 | 42.10 | 41.50 | -1.22% | 1,527,784 |
| Jul 29, 2025 | 42.32 | 42.74 | 42.02 | 42.62 | 42.01 | 1.31% | 1,255,690 |
| Jul 28, 2025 | 42.79 | 42.79 | 42.07 | 42.07 | 41.47 | -1.57% | 1,246,148 |
| Jul 25, 2025 | 42.81 | 42.99 | 42.27 | 42.74 | 42.13 | 0.05% | 1,159,654 |
| Jul 24, 2025 | 43.18 | 43.23 | 42.72 | 42.72 | 42.11 | -1.07% | 1,007,256 |
| Jul 23, 2025 | 43.28 | 43.50 | 42.84 | 43.18 | 42.56 | -0.39% | 1,337,912 |
| Jul 22, 2025 | 42.50 | 43.41 | 42.50 | 43.35 | 42.73 | 1.21% | 1,250,729 |
| Jul 21, 2025 | 42.94 | 43.13 | 42.70 | 42.83 | 42.22 | 0.19% | 866,135 |
| Jul 18, 2025 | 42.74 | 43.11 | 42.54 | 42.75 | 42.14 | 0.02% | 734,032 |