Skip to main content

NNN REIT Inc (NY: NNN )

40.27 -0.50 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 40.40 40.49 40.12 40.27 578,204 -0.50(-1.23%)
May 28, 2024 41.57 41.84 40.74 40.77 946,405 -0.53(-1.28%)
May 24, 2024 41.37 41.43 41.12 41.30 517,502 +0.19(+0.46%)
May 23, 2024 41.77 41.84 41.10 41.11 522,586 -0.81(-1.93%)
May 22, 2024 42.30 42.43 41.86 41.92 494,701 -0.53(-1.25%)
May 21, 2024 42.07 42.76 42.07 42.45 800,074 +0.31(+0.74%)
May 20, 2024 42.43 42.59 41.98 42.14 845,064 -0.42(-0.99%)
May 17, 2024 42.51 42.64 42.32 42.56 573,505 +0.17(+0.40%)
May 16, 2024 42.74 42.78 42.24 42.39 1,008,266 -0.35(-0.82%)
May 15, 2024 43.23 43.35 42.69 42.74 1,248,372 +0.06(+0.14%)
May 14, 2024 42.99 42.99 42.49 42.68 1,041,411 -0.09(-0.21%)
May 13, 2024 42.48 42.80 42.32 42.77 689,096 +0.51(+1.21%)
May 10, 2024 42.37 42.46 42.08 42.26 608,045 +0.04(+0.09%)
May 09, 2024 41.94 42.27 41.64 42.22 766,623 +0.50(+1.20%)
May 08, 2024 42.20 42.37 41.59 41.72 1,072,554 -0.74(-1.74%)
May 07, 2024 42.40 42.60 42.12 42.46 1,707,172 +0.35(+0.83%)
May 06, 2024 42.06 42.12 41.70 42.11 891,225 +0.31(+0.74%)
May 03, 2024 42.09 42.35 41.44 41.80 1,183,421 +0.22(+0.53%)
May 02, 2024 41.17 41.67 40.89 41.58 1,693,000 +0.89(+2.19%)
May 01, 2024 40.46 41.49 40.24 40.69 2,326,464 +0.16(+0.39%)
Apr 30, 2024 40.36 41.02 40.36 40.53 2,129,743 -0.11(-0.27%)
Apr 29, 2024 40.50 40.81 40.31 40.64 1,683,013 +0.45(+1.11%)
Apr 26, 2024 40.60 40.91 40.10 40.20 2,479,712 -0.27(-0.66%)
Apr 25, 2024 40.21 40.52 40.08 40.46 1,155,203 -0.11(-0.27%)
Apr 24, 2024 40.11 40.59 40.02 40.57 883,176 +0.18(+0.44%)
Apr 23, 2024 40.00 40.53 39.91 40.39 1,621,315 +0.35(+0.86%)
Apr 22, 2024 39.59 40.12 39.33 40.05 934,099 +0.60(+1.53%)
Apr 19, 2024 39.30 39.69 39.22 39.45 1,081,507 +0.23(+0.58%)
Apr 18, 2024 39.23 39.56 39.06 39.22 1,147,194 +0.10(+0.25%)
Apr 17, 2024 39.02 39.34 38.86 39.12 864,049 +0.30(+0.76%)
Apr 16, 2024 39.31 39.32 38.80 38.82 928,598 -0.64(-1.62%)
Apr 15, 2024 40.42 40.42 39.31 39.47 819,455 -0.78(-1.94%)
Apr 12, 2024 40.39 40.52 40.15 40.24 776,279 -0.19(-0.46%)
Apr 11, 2024 40.30 40.72 40.03 40.43 928,617 +0.37(+0.94%)
Apr 10, 2024 40.80 40.80 39.78 40.06 1,017,139 -2.00(-4.76%)
Apr 09, 2024 41.55 42.08 41.47 42.06 627,084 +0.62(+1.50%)
Apr 08, 2024 41.04 41.50 40.96 41.44 600,638 +0.50(+1.23%)
Apr 05, 2024 40.67 41.06 40.45 40.93 689,370 +0.03(+0.07%)
Apr 04, 2024 40.98 41.48 40.75 40.91 1,025,461 +0.19(+0.46%)
Apr 03, 2024 40.83 40.86 40.53 40.72 1,052,180 -0.22(-0.53%)
Apr 02, 2024 41.50 41.50 40.78 40.93 1,566,323 -0.76(-1.82%)
Apr 01, 2024 42.10 42.10 41.49 41.69 950,467 -0.45(-1.08%)
Mar 28, 2024 42.17 42.21 42.19 42.15 1,095,708 +0.14(+0.33%)
Mar 27, 2024 41.63 42.02 41.58 42.01 1,250,684 +0.63(+1.53%)
Mar 26, 2024 41.53 41.61 41.34 41.38 892,809 -0.07(-0.17%)
Mar 25, 2024 42.16 42.23 41.36 41.45 1,237,983 -0.45(-1.08%)
Mar 22, 2024 42.27 42.32 41.71 41.90 1,303,304 -0.17(-0.40%)
Mar 21, 2024 41.59 42.09 41.58 42.07 1,392,009 +0.56(+1.35%)
Mar 20, 2024 41.15 41.79 41.04 41.51 1,147,774 +0.27(+0.65%)
Mar 19, 2024 40.91 41.27 40.69 41.24 1,233,930 +0.45(+1.11%)
Mar 18, 2024 40.83 41.26 40.75 40.79 1,178,033 -0.10(-0.24%)
Mar 15, 2024 40.08 41.02 40.05 40.89 2,348,321 +0.38(+0.95%)
Mar 14, 2024 41.10 41.15 40.24 40.50 1,259,669 -0.64(-1.56%)
Mar 13, 2024 41.91 42.20 41.09 41.14 1,498,661 -0.85(-2.02%)
Mar 12, 2024 42.15 42.18 41.54 41.99 1,561,756 -0.18(-0.42%)
Mar 11, 2024 41.97 42.32 41.73 42.17 1,528,110 +0.22(+0.52%)
Mar 08, 2024 41.84 42.05 41.63 41.95 1,202,824 +0.40(+0.97%)
Mar 07, 2024 41.05 41.56 40.99 41.55 1,491,358 +0.62(+1.52%)
Mar 06, 2024 41.23 41.37 40.62 40.92 1,847,605 -0.26(-0.62%)
Mar 05, 2024 41.33 41.55 40.99 41.18 1,447,510 -0.11(-0.26%)
Mar 04, 2024 40.60 41.42 40.58 41.29 1,204,874 +0.64(+1.58%)
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.