NNN REIT Inc (NY: NNN )

47.47 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.09 40.67 40.04 40.65 1,511,832 +0.78(+1.96%)
Mar 30, 2023 39.87 40.08 39.67 39.87 633,809 +0.40(+1.00%)
Mar 29, 2023 39.13 39.50 39.03 39.47 718,415 +0.64(+1.64%)
Mar 28, 2023 38.30 38.84 38.25 38.84 887,203 +0.26(+0.67%)
Mar 27, 2023 39.05 39.05 38.51 38.58 754,095 -0.06(-0.17%)
Mar 24, 2023 37.68 38.73 37.57 38.64 1,153,560 +0.78(+2.07%)
Mar 23, 2023 37.80 38.62 37.74 37.86 1,335,874 +0.21(+0.56%)
Mar 22, 2023 38.89 39.18 37.64 37.65 1,193,600 -1.43(-3.65%)
Mar 21, 2023 39.50 39.77 38.90 39.08 893,067 -0.20(-0.52%)
Mar 20, 2023 38.90 39.44 38.82 39.28 1,033,216 +0.58(+1.50%)
Mar 17, 2023 39.26 39.41 38.50 38.70 2,174,101 -0.63(-1.59%)
Mar 16, 2023 39.65 39.86 39.08 39.32 1,250,380 -0.66(-1.66%)
Mar 15, 2023 39.95 40.12 39.09 39.99 1,318,782 -0.31(-0.78%)
Mar 14, 2023 40.04 40.83 39.92 40.30 1,297,058 +0.45(+1.13%)
Mar 13, 2023 39.21 40.46 39.20 39.85 1,746,018 +0.40(+1.00%)
Mar 10, 2023 41.02 41.14 39.21 39.45 1,699,685 -1.55(-3.77%)
Mar 09, 2023 41.40 41.52 40.94 41.00 607,326 -0.41(-1.00%)
Mar 08, 2023 41.43 41.73 41.25 41.41 521,281 +0.00(+0.00%)
Mar 07, 2023 42.06 42.07 41.22 41.41 553,501 -0.61(-1.45%)
Mar 06, 2023 42.39 42.43 41.89 42.02 729,766 -0.24(-0.57%)
Mar 03, 2023 42.38 42.43 41.92 42.26 683,866 +0.23(+0.55%)
Mar 02, 2023 41.49 42.08 41.40 42.03 871,992 +0.45(+1.09%)
Mar 01, 2023 41.50 41.71 40.99 41.58 944,236 -0.15(-0.35%)
Feb 28, 2023 41.63 42.30 41.63 41.73 1,491,089 -0.10(-0.24%)
Feb 27, 2023 42.01 42.24 41.55 41.83 1,321,409 +0.23(+0.55%)
Feb 24, 2023 41.90 41.90 41.28 41.60 1,166,171 -0.40(-0.94%)
Feb 23, 2023 42.35 42.56 41.86 41.99 1,244,791 +0.07(+0.18%)
Feb 22, 2023 42.51 42.82 41.75 41.92 1,179,288 -0.52(-1.24%)
Feb 21, 2023 43.00 43.15 42.27 42.45 523,836 -0.75(-1.73%)
Feb 17, 2023 43.11 43.20 42.67 43.19 869,356 +0.13(+0.30%)
Feb 16, 2023 42.66 43.36 42.53 43.06 1,057,181 +0.06(+0.15%)
Feb 15, 2023 42.67 43.01 42.62 43.00 720,035 +0.05(+0.11%)
Feb 14, 2023 43.41 43.51 42.91 42.95 841,769 -0.47(-1.08%)
Feb 13, 2023 43.30 43.61 43.11 43.42 601,788 +0.31(+0.73%)
Feb 10, 2023 42.31 43.23 42.27 43.11 972,111 +0.71(+1.67%)
Feb 09, 2023 43.35 43.47 42.35 42.40 1,282,595 -0.83(-1.92%)
Feb 08, 2023 43.13 43.30 43.01 43.23 661,285 -0.14(-0.32%)
Feb 07, 2023 43.15 43.71 42.77 43.37 1,440,760 +0.02(+0.04%)
Feb 06, 2023 43.14 43.42 42.81 43.35 983,347 -0.13(-0.30%)
Feb 03, 2023 43.54 43.61 42.82 43.48 945,207 -0.35(-0.80%)
Feb 02, 2023 43.51 43.96 43.40 43.83 1,166,937 +0.41(+0.95%)
Feb 01, 2023 43.49 43.77 42.78 43.41 1,181,927 -0.18(-0.42%)
Jan 31, 2023 43.16 43.78 42.85 43.60 4,312,125 +0.42(+0.98%)
Jan 30, 2023 43.31 43.58 43.13 43.17 750,207 -0.22(-0.51%)
Jan 27, 2023 43.32 43.64 43.19 43.39 912,154 +0.34(+0.78%)
Jan 26, 2023 43.08 43.16 42.80 43.06 887,027 +0.12(+0.28%)
Jan 25, 2023 42.84 43.12 42.68 42.94 796,821 +0.02(+0.04%)
Jan 24, 2023 42.68 43.21 42.58 42.92 895,616 +0.05(+0.11%)
Jan 23, 2023 42.81 43.24 42.60 42.87 648,206 +0.00(+0.00%)
Jan 20, 2023 42.41 42.87 42.14 42.87 782,902 +0.36(+0.83%)
Jan 19, 2023 42.60 42.96 42.49 42.52 791,819 -0.31(-0.72%)
Jan 18, 2023 43.52 43.52 42.66 42.83 692,622 -0.62(-1.42%)
Jan 17, 2023 43.45 43.63 43.27 43.45 1,261,074 +0.16(+0.38%)
Jan 13, 2023 43.30 43.58 43.16 43.28 819,027 -0.44(-1.00%)
Jan 12, 2023 43.38 43.88 43.10 43.72 557,872 +0.59(+1.37%)
Jan 11, 2023 42.05 43.23 42.05 43.13 1,265,194 +1.29(+3.09%)
Jan 10, 2023 42.22 42.33 41.66 41.84 1,366,663 -0.54(-1.27%)
Jan 09, 2023 41.96 42.55 41.96 42.37 1,095,274 -0.05(-0.11%)
Jan 06, 2023 42.15 42.69 42.10 42.42 837,322 +0.39(+0.93%)
Jan 05, 2023 42.06 42.08 41.55 42.03 729,478 -0.35(-0.82%)
Jan 04, 2023 42.04 42.94 42.04 42.37 1,604,235 +0.49(+1.17%)
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.