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 (%)
Feb 28, 2023 42.75 43.44 42.75 42.85 1,451,920 -0.10(-0.24%)
Feb 27, 2023 43.15 43.38 42.67 42.96 1,286,698 +0.24(+0.55%)
Feb 24, 2023 43.03 43.03 42.39 42.72 1,135,538 -0.41(-0.94%)
Feb 23, 2023 43.50 43.71 42.99 43.13 1,212,092 +0.08(+0.18%)
Feb 22, 2023 43.66 43.98 42.88 43.05 1,148,310 -0.54(-1.24%)
Feb 21, 2023 44.16 44.32 43.41 43.59 510,075 -0.77(-1.73%)
Feb 17, 2023 44.27 44.37 43.82 44.36 846,519 +0.13(+0.30%)
Feb 16, 2023 43.81 44.53 43.68 44.22 1,029,410 +0.07(+0.15%)
Feb 15, 2023 43.82 44.17 43.77 44.16 701,121 +0.05(+0.11%)
Feb 14, 2023 44.58 44.68 44.07 44.11 819,657 -0.48(-1.08%)
Feb 13, 2023 44.47 44.79 44.27 44.59 585,980 +0.32(+0.73%)
Feb 10, 2023 43.45 44.39 43.41 44.27 946,575 +0.73(+1.67%)
Feb 09, 2023 44.52 44.64 43.50 43.54 1,248,903 -0.85(-1.92%)
Feb 08, 2023 44.29 44.47 44.17 44.39 643,914 -0.14(-0.32%)
Feb 07, 2023 44.32 44.89 43.92 44.54 1,402,913 +0.02(+0.04%)
Feb 06, 2023 44.31 44.59 43.97 44.52 957,516 -0.13(-0.30%)
Feb 03, 2023 44.72 44.78 43.98 44.65 920,378 -0.36(-0.80%)
Feb 02, 2023 44.69 45.15 44.57 45.01 1,136,283 +0.43(+0.95%)
Feb 01, 2023 44.66 44.95 43.93 44.58 1,150,880 -0.19(-0.42%)
Jan 31, 2023 44.33 44.97 44.01 44.77 4,198,851 +0.43(+0.98%)
Jan 30, 2023 44.48 44.75 44.29 44.34 730,500 -0.23(-0.51%)
Jan 27, 2023 44.49 44.82 44.36 44.56 888,193 +0.35(+0.78%)
Jan 26, 2023 44.25 44.32 43.96 44.22 863,726 +0.12(+0.28%)
Jan 25, 2023 43.99 44.29 43.83 44.10 775,890 +0.02(+0.04%)
Jan 24, 2023 43.83 44.38 43.73 44.08 872,090 +0.05(+0.11%)
Jan 23, 2023 43.97 44.41 43.75 44.03 631,178 +0.00(+0.00%)
Jan 20, 2023 43.55 44.03 43.27 44.03 762,336 +0.36(+0.83%)
Jan 19, 2023 43.75 44.12 43.64 43.67 771,019 -0.32(-0.72%)
Jan 18, 2023 44.69 44.69 43.81 43.98 674,428 -0.64(-1.42%)
Jan 17, 2023 44.62 44.81 44.43 44.62 1,227,947 +0.17(+0.38%)
Jan 13, 2023 44.47 44.75 44.32 44.45 797,512 -0.45(-1.00%)
Jan 12, 2023 44.55 45.06 44.26 44.90 543,218 +0.61(+1.37%)
Jan 11, 2023 43.18 44.40 43.18 44.29 1,231,960 +1.33(+3.09%)
Jan 10, 2023 43.36 43.47 42.78 42.97 1,330,763 -0.55(-1.27%)
Jan 09, 2023 43.10 43.70 43.10 43.52 1,066,502 -0.05(-0.11%)
Jan 06, 2023 43.28 43.84 43.24 43.56 815,327 +0.40(+0.93%)
Jan 05, 2023 43.20 43.21 42.68 43.16 710,315 -0.36(-0.82%)
Jan 04, 2023 43.17 44.10 43.17 43.52 1,562,094 +0.50(+1.17%)
Jan 03, 2023 43.56 43.56 42.85 43.01 1,247,906 +0.24(+0.57%)
Dec 30, 2022 42.65 42.89 42.24 42.77 745,953 +0.00(+0.00%)
Dec 29, 2022 42.57 42.88 42.54 42.77 622,059 +0.36(+0.86%)
Dec 28, 2022 42.91 43.10 42.31 42.40 564,959 -0.49(-1.13%)
Dec 27, 2022 43.12 43.13 42.69 42.89 525,138 -0.11(-0.26%)
Dec 23, 2022 42.54 43.00 42.35 43.00 444,607 +0.47(+1.10%)
Dec 22, 2022 42.63 42.82 41.79 42.54 659,301 -0.29(-0.68%)
Dec 21, 2022 42.81 43.17 42.64 42.83 821,721 +0.39(+0.93%)
Dec 20, 2022 42.21 42.59 41.85 42.43 970,726 +0.21(+0.49%)
Dec 19, 2022 42.33 42.66 41.96 42.23 1,099,454 -0.18(-0.42%)
Dec 16, 2022 42.48 43.10 41.80 42.40 2,428,404 -0.79(-1.82%)
Dec 15, 2022 42.78 43.54 42.62 43.19 946,527 +0.07(+0.17%)
Dec 14, 2022 43.39 43.72 42.96 43.12 1,653,961 -0.34(-0.77%)
Dec 13, 2022 44.19 44.28 43.16 43.45 1,450,802 -0.07(-0.17%)
Dec 12, 2022 43.12 43.55 42.91 43.53 1,044,887 +0.44(+1.02%)
Dec 09, 2022 42.97 43.31 42.81 43.09 813,525 +0.02(+0.04%)
Dec 08, 2022 42.81 43.23 42.81 43.07 1,086,333 +0.31(+0.72%)
Dec 07, 2022 42.85 43.26 42.71 42.76 737,986 -0.16(-0.37%)
Dec 06, 2022 42.82 43.07 42.75 42.92 773,901 +0.16(+0.37%)
Dec 05, 2022 42.88 43.14 42.63 42.76 535,866 -0.42(-0.97%)
Dec 02, 2022 42.80 43.38 42.69 43.18 625,806 +0.04(+0.09%)
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.