Skip to main content

NNN REIT Inc (NY: NNN )

44.91 +0.55 (+1.24%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 44.32 44.65 44.19 44.36 855,407 +0.25(+0.57%)
Jul 11, 2024 43.37 44.31 43.23 44.11 1,288,207 +1.35(+3.16%)
Jul 10, 2024 42.33 42.77 42.14 42.76 635,045 +0.64(+1.52%)
Jul 09, 2024 42.36 42.46 42.04 42.12 841,021 -0.31(-0.73%)
Jul 08, 2024 42.42 42.67 42.33 42.43 2,808,546 +0.09(+0.21%)
Jul 05, 2024 42.30 42.53 42.10 42.34 1,208,752 +0.12(+0.28%)
Jul 03, 2024 42.38 42.72 42.19 42.22 354,380 -0.10(-0.24%)
Jul 02, 2024 42.30 42.46 42.14 42.32 425,309 +0.13(+0.31%)
Jul 01, 2024 42.42 42.62 41.83 42.19 913,789 -0.41(-0.96%)
Jun 28, 2024 42.40 42.64 42.10 42.60 1,367,210 +0.38(+0.90%)
Jun 27, 2024 41.75 42.23 41.57 42.22 899,705 +0.55(+1.32%)
Jun 26, 2024 41.61 41.85 41.47 41.67 662,919 -0.21(-0.50%)
Jun 25, 2024 42.49 42.55 41.85 41.88 491,936 -0.66(-1.55%)
Jun 24, 2024 42.26 43.00 42.21 42.54 576,192 +0.32(+0.76%)
Jun 21, 2024 42.19 42.29 41.76 42.22 1,558,753 +0.13(+0.31%)
Jun 20, 2024 42.13 42.38 41.78 42.09 943,829 -0.11(-0.26%)
Jun 18, 2024 42.05 42.36 42.05 42.20 720,128 +0.13(+0.31%)
Jun 17, 2024 41.87 42.32 41.75 42.07 698,847 -0.05(-0.12%)
Jun 14, 2024 41.87 42.24 41.84 42.12 508,126 +0.03(+0.07%)
Jun 13, 2024 41.90 42.28 41.86 42.09 469,188 +0.21(+0.50%)
Jun 12, 2024 42.54 42.75 41.76 41.88 806,400 +0.22(+0.53%)
Jun 11, 2024 41.52 41.78 41.24 41.66 698,783 -0.07(-0.17%)
Jun 10, 2024 41.83 41.99 41.41 41.73 577,329 -0.30(-0.71%)
Jun 07, 2024 42.16 42.45 41.94 42.03 485,335 -0.71(-1.66%)
Jun 06, 2024 42.02 42.76 41.93 42.74 483,908 +0.55(+1.30%)
Jun 05, 2024 42.56 42.56 42.08 42.19 800,911 -0.40(-0.94%)
Jun 04, 2024 42.11 42.87 42.01 42.59 881,520 +0.43(+1.02%)
Jun 03, 2024 41.77 42.18 41.71 42.16 966,573 +0.39(+0.93%)
May 31, 2024 40.88 41.81 40.88 41.77 1,436,640 +0.83(+2.03%)
May 30, 2024 40.61 41.01 40.53 40.94 748,173 +0.67(+1.66%)
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%)
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.