Dark

NNN
NNN REIT, Inc.
stock NYSE

At Close

Oct 23, 2025 3:59:58 PM EDT

42.26USD0.000%(0.00)1,393,082

42.24Bid 42.27Ask 0.03Spread

Pre-market

0.00USD-100.000%(-42.17)0

After-hours

Oct 22, 2025 4:00:30 PM EDT

42.25USD-0.024%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-23	42.3800	42.3800	41.8500	42.2600	0.000%	1,393,082	0.000%
2025-10-22	42.2700	42.3700	41.9400	42.2600	+0.213%	1,227,798	0.000%
2025-10-21	42.7400	42.7800	42.1100	42.1700	-1.264%	1,458,925	+0.213%
2025-10-20	42.7600	43.0000	42.4800	42.7100	-0.117%	805,677	-1.054%
2025-10-17	42.2900	42.7850	42.2250	42.7600	+1.135%	910,573	-1.169%
2025-10-16	42.7300	42.8500	42.2400	42.2800	-0.821%	1,024,616	-0.047%
2025-10-15	42.2700	42.7100	42.2700	42.6300	+0.971%	970,969	-0.868%
2025-10-14	42.2600	42.4650	42.0754	42.2200	-0.095%	958,307	+0.095%
2025-10-13	41.5000	42.3100	41.5000	42.2600	+1.392%	982,803	0.000%
2025-10-10	42.1900	42.2600	41.6400	41.6800	-0.667%	840,959	+1.392%
2025-10-09	42.1000	42.4100	41.8200	41.9600	-0.119%	615,028	+0.715%
2025-10-08	42.2300	42.2800	41.8850	42.0100	-0.545%	727,113	+0.595%
2025-10-07	42.5000	42.5472	42.1197	42.2400	-0.377%	819,876	+0.047%
2025-10-06	42.6900	42.7999	42.3400	42.4000	-0.981%	785,309	-0.330%
2025-10-03	42.9400	43.3900	42.7900	42.8200	-0.210%	854,881	-1.308%
2025-10-02	42.8000	43.0246	42.4250	42.9100	-0.163%	964,592	-1.515%
2025-10-01	42.6800	43.0600	42.5200	42.9800	+0.963%	976,667	-1.675%
2025-09-30	42.2500	42.5800	42.1100	42.5700	+1.044%	1,413,283	-0.728%
2025-09-29	42.4500	42.6200	41.9400	42.1300	-0.566%	950,909	+0.309%
2025-09-26	42.2200	42.5450	42.0650	42.3700	+0.833%	1,577,534	-0.260%
2025-09-25	42.2200	42.3400	41.7600	42.0200	+0.048%	2,269,749	+0.571%
2025-09-24	42.0300	42.2300	41.9000	42.0000	-0.261%	1,056,768	+0.619%
2025-09-23	41.8500	42.1900	41.6980	42.1100	+0.766%	1,126,643	+0.356%
2025-09-22	42.2200	42.2700	41.7600	41.7900	-0.783%	1,362,283	+1.125%
2025-09-19	42.1900	42.5400	42.0350	42.1200	-0.378%	1,724,917	+0.332%
2025-09-18	42.4100	42.7250	42.2400	42.2800	-0.681%	1,022,618	-0.047%
2025-09-17	42.6900	43.2399	42.5650	42.5700	+0.047%	1,770,295	-0.728%
2025-09-16	42.9100	43.0200	42.3550	42.5500	-0.954%	1,365,560	-0.682%
2025-09-15	43.0900	43.2100	42.7800	42.9600	-0.139%	1,085,736	-1.629%
2025-09-12	43.2500	43.3500	43.0200	43.0200	-0.624%	1,022,541	-1.767%
2025-09-11	42.8000	43.3500	42.6900	43.2900	+1.429%	1,385,927	-2.379%
2025-09-10	42.6800	42.8750	42.5900	42.6800	0.000%	1,151,906	-0.984%
2025-09-09	42.7500	42.9650	42.4900	42.6800	-0.767%	1,273,976	-0.984%
2025-09-08	42.9300	43.2250	42.7000	43.0100	-0.784%	1,678,376	-1.744%
2025-09-05	42.5600	43.3500	42.5301	43.3500	+2.289%	1,785,812	-2.514%
2025-09-04	42.6400	42.8600	42.1700	42.3800	-0.353%	944,988	-0.283%
2025-09-03	42.0000	42.5900	41.9875	42.5300	+0.949%	934,822	-0.635%
2025-09-02	42.7600	42.7950	41.8200	42.1300	-1.818%	1,501,257	+0.309%
2025-08-29	42.3000	42.9500	42.1700	42.9100	+1.731%	1,307,177	-1.515%
2025-08-28	42.4100	42.4150	41.9400	42.1800	-0.495%	785,322	+0.190%
2025-08-27	42.0500	42.5200	42.0350	42.3900	+1.073%	1,222,596	-0.307%
2025-08-26	42.0400	42.1900	41.8200	41.9400	-0.214%	875,068	+0.763%
2025-08-25	42.3900	42.5600	41.8500	42.0300	-0.896%	1,243,046	+0.547%
2025-08-22	42.3100	42.7499	42.3100	42.4100	+0.665%	1,192,314	-0.354%
2025-08-21	42.1100	42.3600	42.0900	42.1300	-0.378%	1,035,785	+0.309%
2025-08-20	41.8500	42.4800	41.7600	42.2900	+1.610%	1,199,719	-0.071%
2025-08-19	40.7400	41.6550	40.7400	41.6200	+2.311%	1,578,858	+1.538%
2025-08-18	41.4300	41.4300	40.6500	40.6800	-1.549%	1,374,406	+3.884%
2025-08-15	41.2000	41.5250	41.0900	41.3200	+0.438%	1,115,020	+2.275%
2025-08-14	41.4000	41.5900	40.9500	41.1400	-1.130%	2,434,192	+2.722%
2025-08-13	41.7400	41.8000	41.1900	41.6100	-0.072%	2,106,156	+1.562%
2025-08-12	41.7000	41.8200	41.2000	41.6400	+0.168%	797,525	+1.489%
2025-08-11	41.8300	41.9650	41.4900	41.5700	-0.645%	726,989	+1.660%
2025-08-08	41.9300	42.2700	41.7450	41.8400	-0.215%	691,123	+1.004%
2025-08-07	41.4600	42.0300	41.2200	41.9300	+1.403%	1,340,380	+0.787%
2025-08-06	42.0800	42.3500	41.3300	41.3500	-1.501%	1,269,614	+2.201%
2025-08-05	42.5100	42.9250	41.9200	41.9800	-2.485%	2,799,122	+0.667%
2025-08-04	42.1000	43.0900	41.9300	43.0500	+2.451%	2,173,340	-1.835%
2025-08-01	41.6900	42.0250	41.4300	42.0200	+1.842%	1,776,477	+0.571%
2025-07-31	41.2700	41.6680	41.0300	41.2600	-1.995%	2,014,793	+2.424%
2025-07-30	42.6500	42.8200	41.8750	42.1000	-1.220%	1,527,784	+0.380%
2025-07-29	42.3200	42.7350	42.0231	42.6200	+1.307%	1,255,690	-0.845%
2025-07-28	42.7900	42.7900	42.0650	42.0700	-1.568%	1,246,148	+0.452%
2025-07-25	42.8100	42.9900	42.2700	42.7400	+0.047%	1,159,654	-1.123%
2025-07-24	43.1800	43.2300	42.7200	42.7200	-1.065%	1,007,256	-1.077%
2025-07-23	43.2800	43.5000	42.8400	43.1800	-0.392%	1,337,912	-2.131%
2025-07-22	42.5000	43.4100	42.5000	43.3500	+1.214%	1,250,729	-2.514%
2025-07-21	42.9400	43.1300	42.6950	42.8300	+0.187%	866,135	-1.331%
2025-07-18	42.7400	43.1099	42.5400	42.7500	+0.023%	734,032	-1.146%
2025-07-17	43.0800	43.2600	42.5200	42.7400	-0.950%	1,257,722	-1.123%
2025-07-16	42.9200	43.2900	42.7700	43.1500	+0.606%	1,152,818	-2.063%
2025-07-15	44.1700	44.2300	42.8800	42.8900	-2.744%	1,156,405	-1.469%
2025-07-14	43.2500	44.1500	43.1650	44.1000	+2.178%	1,597,803	-4.172%
2025-07-11	43.0400	43.3550	42.7700	43.1600	+0.070%	1,233,835	-2.085%
2025-07-10	42.8600	43.4500	42.7701	43.1300	+0.583%	1,178,264	-2.017%
2025-07-09	43.2900	43.3350	42.7900	42.8800	-0.764%	1,195,135	-1.446%
2025-07-08	43.0200	43.4900	43.0200	43.2100	-0.300%	1,092,070	-2.199%
2025-07-07	43.6800	43.8499	43.1900	43.3400	-0.391%	961,914	-2.492%
2025-07-03	43.7000	43.7650	43.3500	43.5100	-0.389%	865,609	-2.873%
2025-07-02	43.5300	43.8100	43.2700	43.6800	+0.275%	930,114	-3.251%
2025-07-01	43.2400	43.8850	43.0600	43.5600	+0.880%	1,348,307	-2.984%
2025-06-30	42.7800	43.2050	42.4100	43.1800	+0.700%	1,046,140	-2.131%
2025-06-27	43.0700	43.4050	42.6600	42.8800	-0.557%	1,504,036	-1.446%
2025-06-26	43.1000	43.1700	42.7000	43.1200	+0.771%	1,483,354	-1.994%
2025-06-25	42.8400	43.2400	42.3800	42.7900	-0.488%	1,573,945	-1.239%
2025-06-24	43.3600	43.5000	42.8850	43.0000	-0.967%	888,470	-1.721%
2025-06-23	42.5900	43.5300	42.5900	43.4200	+2.165%	1,155,086	-2.672%
2025-06-20	42.6900	42.9600	42.3750	42.5000	-0.468%	1,395,802	-0.565%
2025-06-18	42.5100	43.0366	42.3400	42.7000	+0.708%	761,129	-1.030%
2025-06-17	42.0100	42.4900	41.7500	42.4000	+0.928%	1,018,959	-0.330%
2025-06-16	42.4800	42.7400	41.8900	42.0100	-0.967%	675,984	+0.595%
2025-06-13	42.4800	42.6750	42.1400	42.4200	-0.306%	735,662	-0.377%
2025-06-12	42.5800	42.6378	42.2200	42.5500	+0.188%	601,547	-0.682%
2025-06-11	42.5200	42.9100	42.3200	42.4700	-0.071%	874,897	-0.494%
2025-06-10	42.3000	42.7000	42.2900	42.5000	+0.592%	1,024,221	-0.565%
2025-06-09	41.5200	42.4800	41.5200	42.2500	+1.343%	1,332,252	+0.024%
2025-06-06	41.3600	41.7200	41.3600	41.6900	+0.944%	885,761	+1.367%
2025-06-05	41.4500	41.4900	41.0900	41.3000	-0.242%	843,409	+2.324%
2025-06-04	41.5600	41.6000	41.0600	41.4000	-0.385%	948,027	+2.077%
2025-06-03	41.5300	41.8050	41.4600	41.5600	-0.574%	762,311	+1.684%
2025-06-02	41.4600	41.9233	41.2100	41.8000	+0.096%	726,887	+1.100%
2025-05-30	41.5000	41.8700	41.3550	41.7600	+0.627%	1,127,545	+1.197%
2025-05-29	41.0700	41.6600	40.9950	41.5000	+0.875%	761,655	+1.831%
2025-05-28	41.7800	41.7850	41.1300	41.1400	-1.555%	1,416,985	+2.722%
2025-05-27	41.4700	41.9350	41.1700	41.7900	+1.605%	860,250	+1.125%
2025-05-23	41.1700	41.2800	40.7100	41.1300	+0.293%	806,089	+2.747%
2025-05-22	41.0300	41.1250	40.5400	41.0100	-0.195%	1,161,984	+3.048%
2025-05-21	41.8300	41.8300	41.0400	41.0900	-1.769%	818,757	+2.847%
2025-05-20	41.8800	42.1800	41.7100	41.8300	-0.523%	733,590	+1.028%
2025-05-19	41.7900	42.1400	41.7400	42.0500	+0.119%	837,237	+0.499%
2025-05-16	41.5000	42.0300	41.4500	42.0000	+1.254%	777,216	+0.619%
2025-05-15	40.9100	41.5000	40.8950	41.4800	+2.042%	872,098	+1.880%
2025-05-14	40.6900	40.7475	40.2000	40.6500	-0.441%	918,873	+3.961%
2025-05-13	41.5800	41.5800	40.6000	40.8300	-1.614%	896,560	+3.502%
2025-05-12	41.6700	41.9100	41.1400	41.5000	-0.456%	1,013,553	+1.831%
2025-05-09	41.5900	41.9100	41.2500	41.6900	+0.555%	684,688	+1.367%
2025-05-08	41.7900	41.9300	41.3579	41.4600	-0.647%	667,495	+1.930%
2025-05-07	41.9400	42.2500	41.7100	41.7300	-0.667%	1,025,034	+1.270%
2025-05-06	42.3200	42.4600	41.9400	42.0100	-0.662%	893,053	+0.595%
2025-05-05	41.8000	42.5000	41.6500	42.2900	+1.293%	2,006,963	-0.071%
2025-05-02	41.5200	41.8450	41.1400	41.7500	+1.261%	1,432,188	+1.222%
2025-05-01	41.7900	41.7900	40.6200	41.2300	+0.292%	1,572,273	+2.498%
2025-04-30	40.8100	41.1500	40.2100	41.1100	-0.652%	1,693,860	+2.797%
2025-04-29	41.0900	41.5300	40.8800	41.3800	+0.632%	1,107,162	+2.127%
2025-04-28	40.8000	41.1750	40.6800	41.1200	+0.661%	857,082	+2.772%
2025-04-25	40.9500	41.0700	40.6100	40.8500	-0.269%	1,118,875	+3.452%
2025-04-24	41.1200	41.3500	40.7700	40.9600	-0.389%	1,284,678	+3.174%
2025-04-23	41.6200	41.7200	40.6000	41.1200	-0.844%	1,694,412	+2.772%
2025-04-22	41.6300	42.0100	41.0400	41.4700	+0.509%	1,373,966	+1.905%
2025-04-21	41.3300	41.8300	40.8500	41.2600	-0.889%	1,041,771	+2.424%
2025-04-17	41.2500	42.0300	41.2500	41.6300	+0.653%	951,167	+1.513%
2025-04-16	41.2100	41.8500	40.9000	41.3600	+1.125%	1,622,460	+2.176%
2025-04-15	40.5400	41.2800	40.3900	40.9000	+0.640%	1,370,754	+3.325%
2025-04-14	40.0000	40.8200	39.8600	40.6400	+2.368%	960,197	+3.986%
2025-04-11	38.8800	39.8300	38.4400	39.7000	+1.612%	1,930,469	+6.448%
2025-04-10	39.1100	39.7579	38.1500	39.0700	-0.382%	2,103,913	+8.165%
2025-04-09	36.8300	39.4400	35.8000	39.2200	+4.420%	3,254,216	+7.751%
2025-04-08	39.1800	39.4137	37.2100	37.5600	-2.416%	3,054,653	+12.513%
2025-04-07	39.7400	40.2600	38.2200	38.4900	-5.104%	3,455,519	+9.795%
2025-04-04	41.4500	42.3100	40.4800	40.5600	-3.175%	3,003,527	+4.191%
2025-04-03	42.6800	42.8700	41.6000	41.8900	-1.226%	2,242,433	+0.883%
2025-04-02	42.5700	42.7071	42.1150	42.4100	-0.212%	788,792	-0.354%
2025-04-01	42.8800	42.8900	42.0100	42.5000	-0.352%	1,239,685	-0.565%
2025-03-31	42.2800	42.8300	42.1750	42.6500	+1.330%	1,470,352	-0.914%
2025-03-28	42.2500	42.3200	41.8200	42.0900	+0.167%	1,100,944	+0.404%
2025-03-27	42.1200	42.5450	41.8800	42.0200	+0.143%	825,558	+0.571%
2025-03-26	41.5600	41.9800	41.4100	41.9600	+1.451%	1,417,460	+0.715%
2025-03-25	41.6600	41.7300	41.1500	41.3600	-0.385%	1,722,662	+2.176%
2025-03-24	41.4000	41.8000	41.3500	41.5200	+0.241%	1,142,665	+1.782%
2025-03-21	41.4900	41.6800	41.0650	41.4200	-0.481%	1,984,487	+2.028%
2025-03-20	41.7400	41.7500	41.3300	41.6200	-0.192%	1,740,537	+1.538%
2025-03-19	42.1200	42.3700	41.3900	41.7000	-1.255%	1,339,761	+1.343%
2025-03-18	42.3000	42.5300	42.0600	42.2300	-0.330%	993,529	+0.071%
2025-03-17	42.3300	42.7000	42.2700	42.3700	+0.118%	1,196,630	-0.260%
2025-03-14	42.0800	42.4200	41.6600	42.3200	+1.220%	1,236,769	-0.142%
2025-03-13	42.1800	42.8100	41.6900	41.8100	-0.642%	1,201,518	+1.076%
2025-03-12	42.6000	42.9200	42.0700	42.0800	-1.889%	1,552,459	+0.428%
2025-03-11	43.1250	43.4100	42.3700	42.8900	-0.695%	2,146,452	-1.469%
2025-03-10	43.2800	44.1900	42.9700	43.1900	+0.793%	1,751,245	-2.153%
2025-03-07	42.8000	43.4900	42.7100	42.8500	+0.187%	1,635,795	-1.377%
2025-03-06	42.8500	43.1200	41.9500	42.7700	-0.512%	974,579	-1.192%
2025-03-05	42.0300	43.0500	41.9500	42.9900	+1.296%	1,328,795	-1.698%
2025-03-04	42.9900	43.3000	42.4200	42.4400	-0.887%	1,478,344	-0.424%
2025-03-03	42.2600	42.8200	42.2600	42.8200	+0.872%	800,674	-1.308%
2025-02-28	42.3100	42.5700	41.8450	42.4500	+0.712%	1,618,517	-0.448%
2025-02-27	41.9000	42.2600	41.7400	42.1500	+0.573%	608,474	+0.261%
2025-02-26	42.6200	42.6950	41.7100	41.9100	-1.988%	1,201,164	+0.835%
2025-02-25	41.9500	42.8900	41.7900	42.7600	+1.979%	1,336,204	-1.169%
2025-02-24	41.4700	42.1000	41.1900	41.9300	+1.329%	1,256,832	+0.787%
2025-02-21	41.2700	41.5200	41.0800	41.3800	+0.437%	773,928	+2.127%
2025-02-20	40.7800	41.3200	40.7800	41.2000	+0.807%	1,220,870	+2.573%
2025-02-19	40.6100	41.1050	40.4800	40.8700	+0.049%	1,045,958	+3.401%
2025-02-18	40.0700	41.1300	40.0700	40.8500	+1.014%	1,603,497	+3.452%
2025-02-14	40.7000	40.9700	40.2600	40.4400	-0.907%	1,525,981	+4.500%
2025-02-13	39.7000	40.8300	39.6300	40.8100	+2.848%	2,073,498	+3.553%
2025-02-12	39.5500	39.9150	39.3400	39.6800	-1.392%	2,590,826	+6.502%
2025-02-11	39.1400	40.6200	38.8700	40.2400	+5.728%	3,677,466	+5.020%
2025-02-10	38.5600	38.7300	38.0100	38.0600	-1.450%	2,115,887	+11.035%
2025-02-07	38.8200	38.8900	38.3800	38.6200	-0.515%	1,078,465	+9.425%
2025-02-06	39.0700	39.1300	38.6600	38.8200	-0.385%	1,682,635	+8.861%
2025-02-05	39.4100	39.4487	38.8000	38.9700	+0.103%	769,368	+8.442%
2025-02-04	39.0000	39.1250	38.7500	38.9300	-0.562%	662,264	+8.554%
2025-02-03	39.0300	39.6300	38.7600	39.1500	-0.609%	1,039,798	+7.944%
2025-01-31	39.0900	39.4800	38.9400	39.3900	-0.756%	1,113,747	+7.286%
2025-01-30	39.9100	39.9714	39.3300	39.6900	+0.736%	860,641	+6.475%
2025-01-29	40.2300	40.2391	39.1701	39.4000	-2.039%	825,566	+7.259%
2025-01-28	40.5700	40.7500	40.2200	40.2200	-1.422%	606,971	+5.072%
2025-01-27	40.1500	41.1756	40.1500	40.8000	+2.797%	966,192	+3.578%
2025-01-24	39.6100	39.9900	39.3100	39.6900	+0.177%	712,171	+6.475%
2025-01-23	39.6500	39.7100	39.0550	39.6200	+0.051%	922,603	+6.663%
2025-01-22	40.2200	40.3600	39.5200	39.6000	-2.391%	934,051	+6.717%
2025-01-21	40.0600	40.7100	40.0600	40.5700	+1.248%	759,613	+4.166%
2025-01-17	40.0000	40.4200	39.9000	40.0700	+0.325%	754,763	+5.465%
2025-01-16	39.4700	40.0000	39.3700	39.9400	+1.242%	1,086,470	+5.809%
2025-01-15	40.2400	40.4100	39.4100	39.4500	+0.586%	857,559	+7.123%
2025-01-14	38.6100	39.3600	38.5650	39.2200	+1.633%	809,394	+7.751%
2025-01-13	38.1400	38.6250	37.5500	38.5900	+1.553%	1,027,084	+9.510%
2025-01-10	38.2500	38.6450	37.9150	38.0000	-2.314%	1,216,585	+11.211%
2025-01-08	38.6500	38.9400	38.3800	38.9000	+0.439%	1,025,836	+8.638%
2025-01-07	39.3200	39.7700	38.5500	38.7300	-2.123%	1,858,683	+9.114%
2025-01-06	40.2500	40.3300	39.5200	39.5700	-2.006%	1,007,165	+6.798%
2025-01-03	40.1600	40.5200	40.0000	40.3800	+0.673%	653,452	+4.656%
2025-01-02	40.6400	40.8100	39.9900	40.1100	-1.812%	919,383	+5.360%
2024-12-31	40.5700	40.9000	40.3300	40.8500	+1.189%	1,061,112	+3.452%
2024-12-30	40.4100	40.4600	39.9000	40.3700	-0.346%	743,724	+4.682%
2024-12-27	40.6000	40.9300	40.3300	40.5100	-0.540%	620,627	+4.320%
2024-12-26	40.5800	40.8900	40.4500	40.7300	+0.049%	907,088	+3.756%
2024-12-24	40.5600	40.7900	40.2550	40.7100	+0.643%	340,876	+3.807%
2024-12-23	40.0700	40.6050	40.0700	40.4500	+0.248%	892,379	+4.475%
2024-12-20	40.2200	41.1000	40.1100	40.3500	+1.458%	3,186,120	+4.734%
2024-12-19	40.8400	41.2900	39.7200	39.7700	-2.501%	1,752,038	+6.261%
2024-12-18	41.8400	42.5500	40.7300	40.7900	-2.603%	1,193,893	+3.604%
2024-12-17	42.1300	42.4400	41.8500	41.8800	-0.805%	1,049,008	+0.907%
2024-12-16	42.4600	42.6900	42.1100	42.2200	-0.845%	1,264,831	+0.095%
2024-12-13	42.1100	42.6100	42.0500	42.5800	+0.425%	1,147,709	-0.752%
2024-12-12	42.3400	42.8400	42.1600	42.4000	-0.141%	747,955	-0.330%
2024-12-11	42.2300	42.5600	42.0100	42.4600	+0.142%	1,101,002	-0.471%
2024-12-10	42.5100	42.5600	42.0900	42.4000	-0.726%	1,023,222	-0.330%
2024-12-09	42.6000	42.7650	42.3600	42.7100	+0.494%	1,202,574	-1.054%
2024-12-06	42.9300	43.0000	42.3400	42.5000	-0.909%	905,065	-0.565%
2024-12-05	42.9900	43.0600	42.5600	42.8900	-0.603%	931,957	-1.469%
2024-12-04	43.2500	43.4500	42.5500	43.1500	-0.369%	1,611,635	-2.063%
2024-12-03	44.0700	44.0700	43.2500	43.3100	-1.209%	687,462	-2.424%
2024-12-02	43.8100	44.1600	43.6600	43.8400	-0.318%	936,338	-3.604%
2024-11-29	44.4400	44.8100	43.8400	43.9800	-0.946%	624,635	-3.911%
2024-11-27	44.2000	44.6500	44.0900	44.4000	+1.277%	1,035,312	-4.820%
2024-11-26	43.6700	43.9000	43.4000	43.8400	+0.297%	1,121,462	-3.604%
2024-11-25	43.7000	44.1300	43.6100	43.7100	+0.115%	1,333,792	-3.317%
2024-11-22	43.6600	44.0000	43.3300	43.6600	-0.069%	1,372,540	-3.207%
2024-11-21	43.8000	44.0800	43.4050	43.6900	-0.524%	1,764,656	-3.273%
2024-11-20	43.1200	44.0527	43.0750	43.9200	+1.128%	1,535,544	-3.780%
2024-11-19	42.9100	43.4700	42.6750	43.4300	+1.259%	1,191,722	-2.694%
2024-11-18	41.9100	43.0350	41.9100	42.8900	+1.635%	954,406	-1.469%
2024-11-15	41.7600	42.4300	41.7600	42.2000	+0.885%	819,520	+0.142%
2024-11-14	42.2000	42.4100	41.7240	41.8300	-1.251%	1,133,075	+1.028%
2024-11-13	42.8700	42.9700	42.2200	42.3600	-0.517%	1,169,113	-0.236%
2024-11-12	42.7000	42.9650	42.5200	42.5800	-0.838%	915,220	-0.752%
2024-11-11	42.8000	43.3300	42.7300	42.9400	+0.187%	1,233,310	-1.584%
2024-11-08	41.7500	42.9800	41.6690	42.8600	+3.252%	1,126,901	-1.400%
2024-11-07	41.6600	41.9000	41.3400	41.5100	+0.121%	1,669,880	+1.807%
2024-11-06	42.4400	42.8500	41.0900	41.4600	-3.199%	2,929,925	+1.930%
2024-11-05	43.0300	43.0300	42.4500	42.8300	-1.154%	1,741,826	-1.331%
2024-11-04	43.2400	43.7800	43.0900	43.3300	-0.161%	1,963,806	-2.469%
2024-11-01	43.7300	44.2300	43.3000	43.4000	-0.092%	1,489,832	-2.627%
2024-10-31	45.6900	45.6900	43.3900	43.4400	-5.524%	2,661,473	-2.716%
2024-10-30	46.2500	46.5367	45.9200	45.9800	-0.368%	1,345,537	-8.090%
2024-10-29	46.4600	46.5800	46.0301	46.1500	-0.966%	976,241	-8.429%
2024-10-28	46.6300	47.1500	46.4900	46.6000	+0.043%	859,318	-9.313%
2024-10-25	47.7000	47.7600	46.4450	46.5800	-2.204%	783,291	-9.274%
2024-10-24	48.1800	48.6000	47.6100	47.6300	-1.489%	1,038,005	-11.274%
2024-10-23	48.2300	48.9000	48.2300	48.3500	-0.165%	1,477,511	-12.596%
2024-10-22	48.1000	48.7700	47.9700	48.4300	+0.331%	869,684	-12.740%
2024-10-21	48.9100	49.0050	48.2300	48.2700	-1.470%	742,263	-12.451%
2024-10-18	48.7200	49.0200	48.6150	48.9900	+0.492%	450,548	-13.737%
2024-10-17	49.1100	49.2850	48.6500	48.7500	-1.236%	567,034	-13.313%
2024-10-16	49.0200	49.5700	49.0200	49.3600	+0.694%	682,115	-14.384%
2024-10-15	48.2500	49.5600	48.2000	49.0200	+2.231%	1,419,167	-13.790%
2024-10-14	47.4200	48.1000	47.2500	47.9500	+0.969%	501,725	-11.867%
2024-10-11	47.5500	47.7400	47.3500	47.4900	+0.487%	794,613	-11.013%
2024-10-10	47.5900	47.8550	47.0300	47.2600	-0.652%	849,479	-10.580%
2024-10-09	47.6200	47.7800	47.4350	47.5700	-0.147%	607,753	-11.162%
2024-10-08	47.9800	47.9800	47.4250	47.6400	-0.105%	698,061	-11.293%
2024-10-07	47.6000	47.8800	47.5200	47.6900	-0.418%	806,831	-11.386%
2024-10-04	48.0000	48.1750	47.5100	47.8900	-0.972%	811,205	-11.756%
2024-10-03	48.3600	48.3750	48.0000	48.3600	-0.103%	614,487	-12.614%
2024-10-02	48.3100	48.6250	47.8806	48.4100	-0.370%	886,100	-12.704%
2024-10-01	48.6500	48.8100	48.2750	48.5900	+0.206%	1,266,113	-13.027%
2024-09-30	48.1200	48.5800	47.9674	48.4900	+0.706%	937,354	-12.848%
2024-09-27	48.2400	48.5100	47.9700	48.1500	+0.292%	575,645	-12.233%
2024-09-26	47.8300	48.1500	47.7100	48.0100	-0.062%	587,185	-11.977%
2024-09-25	48.0700	48.2060	47.8800	48.0400	-0.062%	898,322	-12.032%
2024-09-24	47.9100	48.4300	47.7150	48.0700	-0.332%	719,075	-12.087%
2024-09-23	48.1300	48.6100	47.9500	48.2300	+0.921%	707,240	-12.378%
2024-09-20	47.3600	47.8350	47.2200	47.7900	+0.695%	1,968,594	-11.571%
2024-09-19	48.4500	48.5200	47.2000	47.4600	-2.023%	1,404,008	-10.957%
2024-09-18	48.5300	48.9100	48.2900	48.4400	-0.227%	676,279	-12.758%
2024-09-17	48.7600	49.0100	48.4550	48.5500	-0.492%	1,013,910	-12.956%
2024-09-16	49.0700	49.1000	48.7200	48.7900	+0.082%	849,599	-13.384%
2024-09-13	48.6700	48.7800	48.3200	48.7500	+0.869%	1,103,921	-13.313%
2024-09-12	48.4400	48.6300	47.9400	48.3300	-0.268%	853,327	-12.559%
2024-09-11	48.2300	48.5500	47.9400	48.4600	-0.350%	713,930	-12.794%
2024-09-10	48.8600	48.9800	48.3200	48.6300	-0.041%	971,639	-13.099%
2024-09-09	47.9300	48.8200	47.9300	48.6500	+0.996%	935,502	-13.135%
2024-09-06	47.9200	48.1700	47.7400	48.1700	+0.543%	925,125	-12.269%
2024-09-05	48.4000	48.6050	47.6800	47.9100	-0.250%	1,182,494	-11.793%
2024-09-04	47.4600	48.0600	47.4600	48.0300	+1.543%	1,076,136	-12.013%
2024-09-03	46.9700	47.4200	46.9000	47.3000	+0.660%	1,050,160	-10.655%
2024-08-30	46.8700	47.0300	46.5400	46.9900	+0.621%	898,224	-10.066%
2024-08-29	46.7300	46.8900	46.5700	46.7000	-0.532%	642,707	-9.507%
2024-08-28	46.8400	47.1000	46.6900	46.9500	+0.235%	868,436	-9.989%
2024-08-27	46.5900	46.9800	46.4600	46.8400	-0.383%	579,206	-9.778%
2024-08-26	46.8300	47.1500	46.8000	47.0200	+0.858%	936,080	-10.123%
2024-08-23	46.3600	46.8500	46.2600	46.6200	+1.062%	1,476,260	-9.352%
2024-08-22	46.1200	46.3000	45.8600	46.1300	+0.109%	755,469	-8.389%
2024-08-21	45.6100	46.1500	45.5329	46.0800	+1.030%	869,981	-8.290%
2024-08-20	46.0300	46.0600	45.5700	45.6100	-0.826%	782,281	-7.345%
2024-08-19	45.2200	46.0700	45.0400	45.9900	+2.019%	1,007,843	-8.110%
2024-08-16	45.4300	45.4300	44.9300	45.0800	-0.486%	955,576	-6.256%
2024-08-15	45.8200	45.9000	45.2600	45.3000	-1.243%	886,883	-6.711%
2024-08-14	45.7400	46.1100	45.5700	45.8700	+0.218%	775,007	-7.870%
2024-08-13	45.9300	46.0300	45.6150	45.7700	+0.175%	1,122,156	-7.669%
2024-08-12	46.2300	46.2300	45.4900	45.6900	-1.061%	544,250	-7.507%
2024-08-09	46.1500	46.2900	45.8200	46.1800	+0.239%	1,066,692	-8.489%
2024-08-08	46.3700	46.5288	45.8800	46.0700	-0.946%	1,032,367	-8.270%
2024-08-07	46.9000	47.0600	46.3700	46.5100	-0.513%	1,142,311	-9.138%
2024-08-06	46.2800	47.1900	45.6801	46.7500	+1.103%	2,757,406	-9.604%
2024-08-05	45.3800	46.9300	45.0900	46.2400	-0.709%	2,609,362	-8.607%
2024-08-02	45.9700	46.7800	45.9700	46.5700	+1.283%	1,709,794	-9.255%
2024-08-01	45.5000	46.3299	45.3600	45.9800	+2.428%	1,666,178	-8.090%
2024-07-31	45.4600	45.6200	44.8700	44.8900	-2.625%	1,896,443	-5.859%
2024-07-30	45.8400	46.1850	45.5800	46.1000	+0.942%	1,096,621	-8.330%
2024-07-29	45.6500	45.6900	45.1900	45.6700	+0.330%	1,039,483	-7.467%
2024-07-26	45.3400	45.7250	45.2500	45.5200	+0.819%	918,165	-7.162%
2024-07-25	45.5100	45.6800	44.8400	45.1500	-0.682%	1,145,107	-6.401%
2024-07-24	46.1300	46.2500	45.3900	45.4600	-1.367%	980,183	-7.039%
2024-07-23	45.9800	46.2800	45.7500	46.0900	+0.087%	660,591	-8.310%
2024-07-22	46.1500	46.1900	45.6117	46.0500	-0.130%	1,040,297	-8.230%
2024-07-19	46.0000	46.1200	45.7600	46.1100	+0.458%	825,696	-8.350%
2024-07-18	45.8900	46.7500	45.8550	45.9000	-0.542%	731,255	-7.930%
2024-07-17	45.5200	46.2900	45.5200	46.1500	+1.295%	614,534	-8.429%
2024-07-16	45.3700	45.6900	45.2300	45.5600	+0.953%	800,780	-7.243%
2024-07-15	44.5600	45.1900	44.4409	45.1300	+1.736%	957,505	-6.359%
2024-07-12	44.3200	44.6500	44.1900	44.3600	+0.567%	827,359	-4.734%
2024-07-11	43.3700	44.3100	43.2300	44.1100	+3.157%	1,266,976	-4.194%
2024-07-10	42.3300	42.7700	42.1400	42.7600	+1.519%	608,804	-1.169%
2024-07-09	42.3600	42.4620	42.0400	42.1200	-0.731%	819,405	+0.332%
2024-07-08	42.4200	42.6700	42.3300	42.4300	+0.213%	1,763,566	-0.401%
2024-07-05	42.3000	42.5300	42.1000	42.3400	+0.284%	893,635	-0.189%
2024-07-03	42.3800	42.7200	42.1900	42.2200	-0.236%	347,379	+0.095%
2024-07-02	42.3000	42.4600	42.1400	42.3200	+0.308%	403,120	-0.142%
2024-07-01	42.4200	42.6200	41.8300	42.1900	-0.962%	800,882	+0.166%
2024-06-28	42.4000	42.6400	42.1000	42.6000	+0.900%	1,331,867	-0.798%
2024-06-27	41.7500	42.2350	41.5700	42.2200	+1.320%	881,221	+0.095%
2024-06-26	41.6100	41.8500	41.4700	41.6700	-0.501%	635,103	+1.416%
2024-06-25	42.4900	42.5550	41.8500	41.8800	-1.551%	474,629	+0.907%
2024-06-24	42.2600	43.0000	42.2102	42.5400	+0.758%	547,687	-0.658%
2024-06-21	42.1900	42.2900	41.7550	42.2200	+0.309%	1,474,539	+0.095%
2024-06-20	42.1300	42.3800	41.7800	42.0900	-0.261%	917,584	+0.404%
2024-06-18	42.0500	42.3600	42.0500	42.2000	+0.309%	685,226	+0.142%
2024-06-17	41.8700	42.3200	41.7500	42.0700	-0.119%	621,535	+0.452%
2024-06-14	41.8700	42.2400	41.8400	42.1200	+0.071%	470,264	+0.332%
2024-06-13	41.9000	42.2800	41.8600	42.0900	+0.501%	449,343	+0.404%
2024-06-12	42.5400	42.7500	41.7600	41.8800	+0.528%	789,835	+0.907%
2024-06-11	41.5200	41.7800	41.2410	41.6600	-0.168%	676,911	+1.440%
2024-06-10	41.8300	41.9900	41.4100	41.7300	-0.714%	567,684	+1.270%
2024-06-07	42.1600	42.4500	41.9400	42.0300	-1.661%	464,896	+0.547%
2024-06-06	42.0200	42.7600	41.9300	42.7400	+1.304%	472,301	-1.123%
2024-06-05	42.5600	42.5600	42.0750	42.1900	-0.939%	786,122	+0.166%
2024-06-04	42.1100	42.8700	42.0100	42.5900	+1.020%	815,324	-0.775%
2024-06-03	41.7700	42.1800	41.7100	42.1600	+0.934%	931,279	+0.237%
2024-05-31	40.8800	41.8150	40.8800	41.7700	+2.027%	1,373,838	+1.173%
2024-05-30	40.6100	41.0100	40.5300	40.9400	+1.664%	718,872	+3.224%
2024-05-29	40.4000	40.4900	40.1150	40.2700	-1.226%	537,693	+4.942%
2024-05-28	41.5700	41.8350	40.7400	40.7700	-1.283%	883,071	+3.655%
2024-05-24	41.3700	41.4300	41.1200	41.3000	+0.462%	472,440	+2.324%
2024-05-23	41.7700	41.8350	41.1000	41.1100	-1.932%	500,714	+2.797%
2024-05-22	42.3000	42.4300	41.8600	41.9200	-1.249%	465,709	+0.811%
2024-05-21	42.0700	42.7600	42.0700	42.4500	+0.736%	753,809	-0.448%
2024-05-20	42.4300	42.5900	41.9800	42.1400	-0.987%	808,256	+0.285%
2024-05-17	42.5100	42.6400	42.3200	42.5600	+0.401%	545,761	-0.705%
2024-05-16	42.7400	42.7800	42.2450	42.3900	-0.819%	987,816	-0.307%
2024-05-15	43.2300	43.3500	42.6905	42.7400	+0.141%	1,226,825	-1.123%
2024-05-14	42.9900	42.9900	42.4900	42.6800	-0.210%	1,012,381	-0.984%
2024-05-13	42.4800	42.8000	42.3200	42.7700	+1.207%	668,688	-1.192%
2024-05-10	42.3700	42.4600	42.0800	42.2600	+0.095%	584,115	0.000%
2024-05-09	41.9400	42.2700	41.6400	42.2200	+1.198%	755,641	+0.095%
2024-05-08	42.2000	42.3700	41.5850	41.7200	-1.743%	1,035,842	+1.294%
2024-05-07	42.4000	42.6000	42.1200	42.4600	+0.831%	1,670,552	-0.471%
2024-05-06	42.0600	42.1200	41.7024	42.1100	+0.742%	869,435	+0.356%
2024-05-03	42.0900	42.3500	41.4400	41.8000	+0.529%	1,173,090	+1.100%

document.getElementById("VrDdlX").onerror = function(){this.style.display='none';}; .dark-mode .FN6fWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FN6fWv{ color: #333333; background-color: white; border: 2px solid #333333; }NNNNNN REIT, Inc.stock NYSE

NNN
NNN REIT, Inc.
stock NYSE