NNN REIT Inc (NY: NNN )

42.74 +0.14 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 42.57 42.96 42.52 42.85 1,022,510 +0.28(+0.65%)
May 05, 2023 42.62 43.07 42.22 42.57 930,446 +0.18(+0.43%)
May 04, 2023 41.61 42.42 41.38 42.39 1,194,924 +0.79(+1.89%)
May 03, 2023 41.71 42.16 41.35 41.60 1,243,671 +0.19(+0.46%)
May 02, 2023 41.37 41.82 40.94 41.41 1,540,157 -0.03(-0.07%)
May 01, 2023 41.45 41.88 41.32 41.44 977,788 -0.23(-0.55%)
Apr 28, 2023 41.13 41.87 41.09 41.67 2,008,934 +0.59(+1.45%)
Apr 27, 2023 40.14 41.26 40.12 41.08 1,128,694 +0.93(+2.31%)
Apr 26, 2023 40.69 40.86 40.12 40.15 1,382,758 -0.60(-1.46%)
Apr 25, 2023 40.41 40.85 40.37 40.74 1,038,120 +0.19(+0.47%)
Apr 24, 2023 40.90 41.04 40.24 40.55 848,551 -0.27(-0.67%)
Apr 21, 2023 40.90 41.00 40.42 40.83 831,553 +0.06(+0.14%)
Apr 20, 2023 40.82 40.92 40.48 40.77 992,172 -0.15(-0.37%)
Apr 19, 2023 40.38 40.93 40.20 40.92 857,783 +0.29(+0.72%)
Apr 18, 2023 40.92 41.12 40.39 40.63 973,215 -0.41(-0.99%)
Apr 17, 2023 40.36 41.04 40.19 41.04 1,268,031 +0.81(+2.02%)
Apr 14, 2023 40.66 40.86 39.87 40.22 930,339 -0.25(-0.61%)
Apr 13, 2023 40.38 40.48 40.00 40.47 1,129,976 -0.02(-0.05%)
Apr 12, 2023 41.16 41.29 40.38 40.49 994,987 -0.41(-0.99%)
Apr 11, 2023 40.99 41.08 40.60 40.90 745,329 -0.13(-0.32%)
Apr 10, 2023 40.81 41.04 40.59 41.03 620,477 +0.12(+0.30%)
Apr 06, 2023 41.34 41.37 40.61 40.90 910,633 -0.28(-0.69%)
Apr 05, 2023 41.44 41.55 41.04 41.19 792,626 -0.29(-0.71%)
Apr 04, 2023 41.53 41.66 41.14 41.48 1,150,875 -0.05(-0.11%)
Apr 03, 2023 41.77 42.06 41.26 41.53 1,051,632 -0.22(-0.52%)
Mar 31, 2023 41.17 41.77 41.12 41.75 1,472,118 +0.80(+1.96%)
Mar 30, 2023 40.94 41.16 40.74 40.94 617,160 +0.41(+1.00%)
Mar 29, 2023 40.19 40.56 40.08 40.54 699,543 +0.65(+1.64%)
Mar 28, 2023 39.34 39.89 39.28 39.88 863,898 +0.26(+0.67%)
Mar 27, 2023 40.10 40.10 39.55 39.62 734,286 -0.07(-0.17%)
Mar 24, 2023 38.70 39.77 38.58 39.68 1,123,258 +0.80(+2.07%)
Mar 23, 2023 38.82 39.67 38.76 38.88 1,300,783 +0.22(+0.56%)
Mar 22, 2023 39.94 40.23 38.65 38.66 1,162,246 -1.47(-3.65%)
Mar 21, 2023 40.56 40.84 39.95 40.13 869,608 -0.21(-0.52%)
Mar 20, 2023 39.95 40.51 39.87 40.34 1,006,075 +0.60(+1.50%)
Mar 17, 2023 40.32 40.47 39.54 39.74 2,116,990 -0.64(-1.59%)
Mar 16, 2023 40.72 40.93 40.13 40.38 1,217,534 -0.68(-1.66%)
Mar 15, 2023 41.03 41.20 40.15 41.07 1,284,139 -0.32(-0.78%)
Mar 14, 2023 41.12 41.94 41.00 41.39 1,262,986 +0.46(+1.13%)
Mar 13, 2023 40.27 41.55 40.26 40.92 1,700,153 +0.41(+1.00%)
Mar 10, 2023 42.12 42.25 40.27 40.52 1,655,036 -1.59(-3.77%)
Mar 09, 2023 42.52 42.64 42.05 42.11 591,373 -0.43(-1.00%)
Mar 08, 2023 42.55 42.85 42.37 42.53 507,588 +0.00(+0.00%)
Mar 07, 2023 43.19 43.20 42.33 42.53 538,961 -0.62(-1.45%)
Mar 06, 2023 43.53 43.57 43.02 43.16 710,596 -0.25(-0.57%)
Mar 03, 2023 43.52 43.57 43.05 43.40 665,901 +0.24(+0.55%)
Mar 02, 2023 42.61 43.21 42.51 43.16 849,086 +0.46(+1.08%)
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.