Dark

NNN
NNN REIT, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:55 PM EDT

46.13USD-0.453%(-0.21)1,152,385

46.00Bid 49.14Ask 3.14Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

46.20USD-0.302%(-0.14)100

After-hours

Aug 25, 2026 4:40:30 PM EDT

46.12USD-0.022%(-0.01)82,270

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	46.2800	46.2900	45.9900	46.1300	-0.453%	1,152,385	0.000%
2026-08-24	46.0800	46.5100	46.0400	46.3400	+1.113%	1,385,614	-0.453%
2026-08-21	46.1500	46.4400	45.6450	45.8300	-0.564%	826,026	+0.655%
2026-08-20	46.1700	46.4799	46.0700	46.0900	-0.324%	914,639	+0.087%
2026-08-19	46.0300	46.5400	45.8600	46.2400	+0.895%	973,488	-0.238%
2026-08-18	46.5300	46.7500	45.8000	45.8300	-0.715%	1,730,795	+0.655%
2026-08-17	45.9800	46.2350	45.6650	46.1600	+0.348%	1,731,642	-0.065%
2026-08-14	46.2700	46.4600	45.9800	46.0000	-0.519%	1,591,160	+0.283%
2026-08-13	46.1000	46.3800	45.9800	46.2400	+0.939%	803,675	-0.238%
2026-08-12	45.2850	45.8600	45.2850	45.8100	+0.970%	1,250,519	+0.699%
2026-08-11	45.8200	45.9192	45.3400	45.3700	-1.068%	1,425,780	+1.675%
2026-08-10	46.6550	46.6550	45.7950	45.8600	-2.092%	1,406,552	+0.589%
2026-08-07	46.7200	47.0800	46.5000	46.8400	-0.340%	1,244,389	-1.516%
2026-08-06	48.0100	48.0100	46.7800	47.0000	-0.760%	1,189,070	-1.851%
2026-08-05	47.8700	47.8700	46.7300	47.3600	+0.403%	1,454,367	-2.597%
2026-08-04	47.2000	47.3000	46.4350	47.1700	-0.674%	1,689,838	-2.205%
2026-08-03	47.5600	48.0000	47.2000	47.4900	-0.063%	1,561,844	-2.864%
2026-07-31	47.4300	47.6150	46.9600	47.5200	-1.288%	1,690,454	-2.925%
2026-07-30	48.7000	48.7700	47.5800	48.1400	-1.453%	1,466,429	-4.175%
2026-07-29	49.2500	49.6000	48.6700	48.8500	-0.772%	1,712,701	-5.568%
2026-07-28	49.6400	49.8100	49.1300	49.2300	+0.041%	1,209,237	-6.297%
2026-07-27	49.2000	49.7850	49.0450	49.2100	-0.344%	962,821	-6.259%
2026-07-24	48.8600	49.4300	48.8050	49.3800	+1.521%	1,095,935	-6.582%
2026-07-23	49.1000	49.2080	48.4447	48.6400	-0.674%	1,147,751	-5.160%
2026-07-22	49.2100	49.3400	48.8800	48.9700	-0.163%	1,099,696	-5.799%
2026-07-21	48.5900	49.0700	48.5300	49.0500	+0.266%	1,193,015	-5.953%
2026-07-20	49.5100	49.8100	48.7200	48.9200	-1.351%	1,621,702	-5.703%
2026-07-17	49.6900	50.0000	49.0550	49.5900	+0.752%	1,501,922	-6.977%
2026-07-16	47.5600	49.3000	47.5600	49.2200	+3.796%	3,853,729	-6.278%
2026-07-15	47.6600	48.1400	47.2400	47.4200	+0.127%	1,246,542	-2.720%
2026-07-14	47.4500	47.5600	47.0800	47.3600	0.000%	1,190,841	-2.597%
2026-07-13	46.9800	47.4700	46.9800	47.3600	+1.261%	906,215	-2.597%
2026-07-10	46.6400	47.8000	46.2950	46.7700	+0.559%	1,021,285	-1.368%
2026-07-09	47.0200	47.0400	46.4600	46.5100	-0.810%	1,695,491	-0.817%
2026-07-08	47.4800	47.4800	46.8800	46.8900	-1.159%	2,050,591	-1.621%
2026-07-07	47.4200	48.1500	47.3300	47.4400	+1.001%	807,196	-2.761%
2026-07-06	47.3400	47.3999	46.9300	46.9700	-1.178%	1,158,788	-1.788%
2026-07-02	46.8700	47.6350	46.6700	47.5300	+2.061%	1,468,628	-2.946%
2026-07-01	46.9000	46.9000	46.3900	46.5700	+0.086%	2,134,773	-0.945%
2026-06-30	47.0000	47.2300	46.5100	46.5300	-1.690%	1,232,535	-0.860%
2026-06-29	47.1800	47.3650	46.8850	47.3300	-0.295%	2,154,019	-2.535%
2026-06-26	46.7000	47.4700	46.6565	47.4700	+2.372%	4,287,627	-2.823%
2026-06-25	46.5200	46.8000	45.9600	46.3700	-0.301%	1,427,399	-0.518%
2026-06-24	46.1100	46.6900	46.0400	46.5100	+1.065%	1,853,462	-0.817%
2026-06-23	45.5200	46.1800	45.5100	46.0200	+1.904%	1,374,467	+0.239%
2026-06-22	44.9200	45.4650	44.8457	45.1600	+0.356%	1,435,651	+2.148%
2026-06-18	45.4300	45.7399	44.8300	45.0000	-0.288%	2,393,892	+2.511%
2026-06-17	46.3600	46.3600	44.8800	45.1300	-2.231%	1,677,229	+2.216%
2026-06-16	46.2600	46.4500	45.8100	46.1600	+0.501%	1,771,558	-0.065%
2026-06-15	46.5000	46.6400	45.8450	45.9300	-1.417%	2,357,448	+0.435%
2026-06-12	46.2500	46.6200	46.2500	46.5900	+1.041%	1,629,021	-0.987%
2026-06-11	46.4500	46.9000	46.0700	46.1100	-0.410%	1,579,574	+0.043%
2026-06-10	46.4700	46.7150	46.1700	46.3000	+0.674%	1,927,167	-0.367%
2026-06-09	45.3200	46.2300	45.3200	45.9900	+2.177%	2,435,994	+0.304%
2026-06-08	45.0000	45.1700	44.8000	45.0100	+0.111%	1,544,342	+2.488%
2026-06-05	43.8300	45.3300	43.6100	44.9600	+2.228%	2,772,892	+2.602%
2026-06-04	44.6500	44.8900	43.3700	43.9800	-0.475%	2,159,461	+4.889%
2026-06-03	43.7800	44.4090	43.6750	44.1900	+0.844%	2,139,012	+4.390%
2026-06-02	43.2900	44.0150	43.2500	43.8200	+1.388%	1,456,022	+5.272%
2026-06-01	44.2600	44.4300	43.2100	43.2200	-2.898%	1,973,078	+6.733%
2026-05-29	44.8800	44.9350	44.4600	44.5100	-0.758%	2,082,858	+3.640%
2026-05-28	45.1800	45.1800	44.6050	44.8500	+0.022%	1,297,381	+2.854%
2026-05-27	45.0000	45.3443	44.7700	44.8400	-0.488%	1,481,674	+2.877%
2026-05-26	45.0400	45.2000	44.8100	45.0600	+0.133%	1,196,011	+2.375%
2026-05-22	44.9200	45.2700	44.7100	45.0000	+0.044%	1,452,764	+2.511%
2026-05-21	45.1500	45.3300	44.8800	44.9800	-0.706%	2,134,781	+2.557%
2026-05-20	44.9100	45.4800	44.7350	45.3000	+1.026%	2,453,909	+1.832%
2026-05-19	44.3300	44.9450	44.0799	44.8400	+1.150%	2,228,641	+2.877%
2026-05-18	44.0200	44.3750	43.8000	44.3300	+1.395%	2,818,700	+4.060%
2026-05-15	43.7700	44.2900	43.3350	43.7200	-0.046%	1,610,685	+5.512%
2026-05-14	44.0800	44.1900	43.7300	43.7400	-0.500%	1,680,787	+5.464%
2026-05-13	44.3200	44.5300	43.6800	43.9600	-1.213%	2,543,543	+4.936%
2026-05-12	44.3900	44.6200	44.0500	44.5000	+0.451%	1,730,511	+3.663%
2026-05-11	44.5300	44.7600	44.2000	44.3000	-0.135%	1,515,145	+4.131%
2026-05-08	44.6600	44.7400	44.2150	44.3600	-0.337%	1,753,067	+3.990%
2026-05-07	44.5400	44.7600	44.0700	44.5100	-0.447%	1,743,455	+3.640%
2026-05-06	44.5000	44.9950	44.5000	44.7100	+0.676%	2,028,212	+3.176%
2026-05-05	44.1100	44.6000	43.9500	44.4100	+0.794%	1,985,182	+3.873%
2026-05-04	43.6900	44.2700	43.6500	44.0600	+0.250%	1,456,694	+4.698%
2026-05-01	43.7800	44.2200	43.4800	43.9500	+0.365%	2,021,787	+4.960%
2026-04-30	42.9700	44.0700	42.8000	43.7900	+0.620%	3,866,809	+5.344%
2026-04-29	43.7500	43.9699	43.3100	43.5200	-1.181%	2,361,266	+5.997%
2026-04-28	43.9000	44.0650	43.4500	44.0400	+0.986%	2,473,233	+4.746%
2026-04-27	43.8800	44.1300	43.4300	43.6100	-0.593%	1,356,260	+5.778%
2026-04-24	44.2200	44.4800	43.8600	43.8700	-0.926%	1,533,869	+5.152%
2026-04-23	43.9300	44.4200	43.8650	44.2800	+1.513%	1,909,408	+4.178%
2026-04-22	44.6400	44.7699	43.3600	43.6200	-1.735%	1,662,382	+5.754%
2026-04-21	45.0500	45.1050	44.3400	44.3900	-1.596%	1,096,628	+3.920%
2026-04-20	45.0600	45.4100	44.9450	45.1100	-0.066%	1,294,936	+2.261%
2026-04-17	44.8000	45.2300	44.6900	45.1400	+0.917%	1,095,879	+2.193%
2026-04-16	44.2800	44.8550	44.2800	44.7300	+0.993%	1,109,292	+3.130%
2026-04-15	43.9900	44.3150	43.8500	44.2900	+0.476%	1,232,525	+4.154%
2026-04-14	43.5800	44.2150	43.5500	44.0800	+0.708%	1,537,380	+4.651%
2026-04-13	44.0200	44.0200	43.3100	43.7700	-0.726%	1,113,739	+5.392%
2026-04-10	44.0000	44.2300	43.9150	44.0900	+0.205%	1,076,702	+4.627%
2026-04-09	43.3700	44.2400	43.2700	44.0000	+1.033%	915,929	+4.841%
2026-04-08	43.2800	43.7400	43.2800	43.5500	+0.670%	1,586,438	+5.924%
2026-04-07	42.5400	43.3595	42.5400	43.2600	+1.788%	1,446,882	+6.634%
2026-04-06	42.6000	42.7300	42.3400	42.5000	-0.631%	1,402,987	+8.541%
2026-04-02	42.7000	42.8500	42.3500	42.7700	+0.754%	1,550,883	+7.856%
2026-04-01	42.0300	42.6250	41.7600	42.4500	+0.999%	2,420,323	+8.669%
2026-03-31	42.3100	42.3900	41.7500	42.0300	+0.334%	3,753,316	+9.755%
2026-03-30	42.2900	42.6000	41.6300	41.8900	-0.119%	1,307,488	+10.122%
2026-03-27	42.1000	42.5200	41.9100	41.9400	-0.380%	1,580,606	+9.990%
2026-03-26	41.8500	42.4000	41.8500	42.1000	+0.262%	1,569,194	+9.572%
2026-03-25	42.4900	42.7400	41.9300	41.9900	-0.873%	1,565,566	+9.859%
2026-03-24	42.4900	42.8000	42.2800	42.3600	-0.376%	1,214,811	+8.900%
2026-03-23	43.0000	43.0000	42.1900	42.5200	+0.141%	1,362,868	+8.490%
2026-03-20	44.2200	44.2200	42.2200	42.4600	-4.002%	2,519,477	+8.643%
2026-03-19	44.4400	44.6550	44.0244	44.2300	-0.383%	945,537	+4.296%
2026-03-18	44.9600	45.0000	44.3800	44.4000	-1.487%	973,790	+3.896%
2026-03-17	45.0300	45.5596	45.0000	45.0700	-0.354%	1,088,040	+2.352%
2026-03-16	45.4300	45.7400	45.1800	45.2300	+0.489%	1,286,661	+1.990%
2026-03-13	45.5200	45.6600	44.9700	45.0100	+0.133%	1,062,043	+2.488%
2026-03-12	45.0100	45.3600	44.7200	44.9500	-0.355%	1,787,812	+2.625%
2026-03-11	45.0900	45.2700	44.7500	45.1100	-0.419%	1,115,523	+2.261%
2026-03-10	45.1800	45.7600	45.0200	45.3000	-0.330%	1,530,500	+1.832%
2026-03-09	45.1100	45.4900	44.4800	45.4500	+0.731%	1,146,152	+1.496%
2026-03-06	44.8600	45.1600	44.4300	45.1200	+0.267%	1,076,733	+2.238%
2026-03-05	44.8500	45.1200	44.3800	45.0000	-0.022%	1,303,896	+2.511%
2026-03-04	45.3900	45.3972	44.6800	45.0100	-0.924%	1,503,139	+2.488%
2026-03-03	45.4500	45.6600	45.0700	45.4300	-0.873%	1,202,496	+1.541%
2026-03-02	45.3600	46.0300	45.0500	45.8300	+1.125%	1,729,450	+0.655%
2026-02-27	45.0500	45.8300	44.9000	45.3200	+0.756%	2,060,107	+1.787%
2026-02-26	44.5000	45.2100	44.3400	44.9800	+1.352%	1,550,257	+2.557%
2026-02-25	44.4400	44.5975	43.9200	44.3800	-0.270%	1,079,999	+3.943%
2026-02-24	44.8200	44.8300	44.1350	44.5000	-0.135%	793,232	+3.663%
2026-02-23	44.4900	44.8200	44.4800	44.5600	+0.474%	1,105,084	+3.523%
2026-02-20	44.1400	44.4000	43.8200	44.3500	+0.864%	1,406,427	+4.014%
2026-02-19	43.6300	43.9900	43.5200	43.9700	+0.895%	1,246,404	+4.912%
2026-02-18	44.5600	44.6341	43.5600	43.5800	-2.701%	1,715,754	+5.851%
2026-02-17	44.9400	45.4700	44.2200	44.7900	+1.015%	1,782,475	+2.992%
2026-02-13	43.7100	44.5800	43.4600	44.3400	+1.627%	1,875,405	+4.037%
2026-02-12	43.6400	44.2900	43.3800	43.6300	+1.277%	3,198,196	+5.730%
2026-02-11	42.9300	43.7500	42.7700	43.0800	-0.531%	2,087,102	+7.080%
2026-02-10	43.1000	43.4850	43.0030	43.3100	+1.074%	1,650,527	+6.511%
2026-02-09	42.8700	42.9900	42.5200	42.8500	-0.140%	959,128	+7.655%
2026-02-06	43.0000	43.3700	42.6600	42.9100	+0.070%	1,283,995	+7.504%
2026-02-05	42.2500	42.9400	42.1300	42.8800	+1.660%	1,798,404	+7.579%
2026-02-04	42.1200	42.8300	42.0100	42.1800	+0.644%	2,293,995	+9.365%
2026-02-03	41.4600	41.9800	41.4201	41.9100	+1.110%	1,248,252	+10.069%
2026-02-02	41.7000	42.0700	41.4200	41.4500	-0.528%	1,485,041	+11.291%
2026-01-30	41.1300	41.6750	40.9300	41.6700	-0.359%	1,697,731	+10.703%
2026-01-29	41.5300	41.8700	41.2400	41.8200	+1.088%	1,863,823	+10.306%
2026-01-28	42.2700	42.3000	41.2200	41.3700	-1.897%	1,224,087	+11.506%
2026-01-27	42.2500	42.3700	41.7500	42.1700	-0.047%	1,038,454	+9.391%
2026-01-26	42.5000	42.5050	41.9400	42.1900	-0.166%	2,414,275	+9.339%
2026-01-23	42.1100	42.3850	41.8901	42.2600	+0.356%	1,011,513	+9.158%
2026-01-22	42.6600	42.9800	42.0590	42.1100	-1.428%	1,371,399	+9.546%
2026-01-21	42.7800	42.8230	42.2401	42.7200	+0.070%	1,452,473	+7.982%
2026-01-20	42.9000	42.9300	42.4850	42.6900	+0.117%	1,602,593	+8.058%
2026-01-16	42.0400	42.6600	42.0270	42.6400	+1.019%	1,394,447	+8.185%
2026-01-15	42.0300	42.3500	41.8700	42.2100	+0.620%	1,192,542	+9.287%
2026-01-14	41.6100	42.0050	41.5700	41.9500	+0.793%	1,150,430	+9.964%
2026-01-13	41.3700	41.9800	41.2700	41.6200	+0.873%	1,722,517	+10.836%
2026-01-12	41.2200	41.5900	41.0651	41.2600	+0.536%	1,502,508	+11.803%
2026-01-09	41.1900	41.4700	40.9700	41.0400	-0.364%	1,076,635	+12.403%
2026-01-08	40.2900	41.3850	40.2900	41.1900	+1.729%	1,425,178	+11.993%
2026-01-07	40.5800	40.8000	40.3350	40.4900	+0.347%	1,160,739	+13.929%
2026-01-06	39.9000	40.4250	39.7150	40.3500	+1.027%	1,641,872	+14.325%
2026-01-05	39.6300	40.1500	39.3100	39.9400	+1.037%	1,722,504	+15.498%
2026-01-02	39.5100	39.8000	39.1450	39.5300	-0.252%	1,425,058	+16.696%
2025-12-31	39.8000	39.8900	39.5000	39.6300	-0.502%	1,240,255	+16.402%
2025-12-30	39.5900	39.8400	39.5600	39.8300	+0.733%	1,067,286	+15.817%
2025-12-29	39.6100	39.7350	39.4350	39.5400	+0.076%	1,567,908	+16.667%
2025-12-26	39.5000	39.5100	39.2790	39.5100	0.000%	1,136,125	+16.755%
2025-12-24	39.2000	39.5800	39.1600	39.5100	+1.178%	918,690	+16.755%
2025-12-23	39.5200	39.5200	38.9000	39.0500	-1.164%	1,554,931	+18.131%
2025-12-22	39.5000	39.6500	39.1250	39.5100	-0.629%	1,662,936	+16.755%
2025-12-19	40.0900	40.1650	39.7500	39.7600	-0.749%	3,211,821	+16.021%
2025-12-18	40.7400	40.9900	40.0100	40.0600	-1.524%	1,210,787	+15.152%
2025-12-17	40.0400	40.7050	40.0400	40.6800	+1.548%	1,591,532	+13.397%
2025-12-16	40.5600	40.6100	40.0500	40.0600	-0.940%	1,993,344	+15.152%
2025-12-15	40.5600	40.8100	40.1600	40.4400	-0.074%	1,745,387	+14.070%
2025-12-12	39.9600	40.5400	39.9600	40.4700	+1.581%	1,390,380	+13.986%
2025-12-11	39.9500	39.9600	39.5600	39.8400	+0.403%	1,405,536	+15.788%
2025-12-10	39.3400	39.9500	39.3300	39.6800	+0.993%	1,491,546	+16.255%
2025-12-09	39.8600	40.2100	39.2650	39.2900	-1.107%	1,693,096	+17.409%
2025-12-08	40.2100	40.2100	39.7200	39.7300	-1.194%	2,107,961	+16.109%
2025-12-05	40.6100	40.7300	40.1750	40.2100	-1.058%	1,370,034	+14.723%
2025-12-04	40.9300	41.1950	40.5100	40.6400	-1.143%	1,750,311	+13.509%
2025-12-03	40.6500	41.1600	40.6500	41.1100	+1.231%	1,262,067	+12.211%
2025-12-02	41.0500	41.0500	40.3800	40.6100	-0.685%	1,168,393	+13.593%
2025-12-01	41.0600	41.1600	40.8700	40.8900	-1.112%	1,007,752	+12.815%
2025-11-28	41.0800	41.3890	41.0450	41.3500	+0.657%	460,780	+11.560%
2025-11-26	41.0100	41.3600	41.0100	41.0800	+0.195%	926,918	+12.293%
2025-11-25	41.1000	41.2800	40.9950	41.0000	+0.367%	956,669	+12.512%
2025-11-24	41.0800	41.1900	40.8000	40.8500	-0.244%	1,520,426	+12.925%
2025-11-21	40.5900	41.2500	40.4500	40.9500	+1.361%	1,853,069	+12.650%
2025-11-20	40.7400	40.9700	40.3450	40.4000	-0.542%	1,511,347	+14.183%
2025-11-19	41.1000	41.2200	40.5191	40.6200	-1.312%	1,414,493	+13.565%
2025-11-18	40.9100	41.3500	40.8400	41.1600	+0.292%	1,065,065	+12.075%
2025-11-17	41.3700	41.4900	40.9400	41.0400	-0.485%	1,139,616	+12.403%
2025-11-14	41.0900	41.3350	40.8700	41.2400	+0.487%	1,603,290	+11.857%
2025-11-13	40.7900	41.2600	40.7600	41.0400	+0.416%	1,145,598	+12.403%
2025-11-12	41.1900	41.3500	40.8100	40.8700	-1.304%	1,060,197	+12.870%
2025-11-11	40.7800	41.4650	40.7200	41.4100	+2.196%	1,462,787	+11.398%
2025-11-10	40.5700	40.7300	40.1800	40.5200	-0.418%	1,225,580	+13.845%
2025-11-07	39.7900	40.7150	39.7100	40.6900	+2.623%	1,294,387	+13.369%
2025-11-06	39.8100	40.1200	39.6000	39.6500	-0.452%	1,037,593	+16.343%
2025-11-05	40.0200	40.3000	39.6100	39.8300	+0.025%	1,814,024	+15.817%
2025-11-04	41.1700	41.5000	39.4600	39.8200	-2.617%	2,726,468	+15.846%
2025-11-03	40.3150	40.9400	39.9000	40.8900	+1.063%	2,061,886	+12.815%
2025-10-31	40.1500	40.6450	39.9900	40.4600	-0.930%	2,101,208	+14.014%
2025-10-30	41.2300	41.3300	40.7500	40.8400	-0.657%	1,672,221	+12.953%
2025-10-29	41.4500	41.5200	40.5920	41.1100	-1.154%	1,719,014	+12.211%
2025-10-28	42.0000	42.0950	41.4600	41.5900	-1.445%	1,147,231	+10.916%
2025-10-27	42.0800	42.2300	41.8300	42.2000	+0.119%	938,772	+9.313%
2025-10-24	42.3000	42.5300	42.1100	42.1500	-0.284%	1,383,684	+9.442%
2025-10-23	42.3100	42.3750	41.8600	42.2700	+0.047%	1,393,089	+9.132%
2025-10-22	42.3300	42.3700	41.9250	42.2500	+0.213%	1,227,807	+9.183%
2025-10-21	42.6900	42.8800	42.1100	42.1600	-1.288%	1,465,732	+9.417%
2025-10-20	42.7600	43.0000	42.4800	42.7100	-0.117%	805,677	+8.007%
2025-10-17	42.2900	42.7850	42.2250	42.7600	+1.135%	910,573	+7.881%
2025-10-16	42.7300	42.8500	42.2400	42.2800	-0.821%	1,024,616	+9.106%
2025-10-15	42.2700	42.7100	42.2700	42.6300	+0.971%	970,969	+8.210%
2025-10-14	42.2600	42.4650	42.0754	42.2200	-0.095%	958,307	+9.261%
2025-10-13	41.5000	42.3100	41.5000	42.2600	+1.392%	982,803	+9.158%
2025-10-10	42.1900	42.2600	41.6400	41.6800	-0.667%	840,959	+10.677%
2025-10-09	42.1000	42.4100	41.8200	41.9600	-0.119%	615,028	+9.938%
2025-10-08	42.2300	42.2800	41.8850	42.0100	-0.545%	727,113	+9.807%
2025-10-07	42.5000	42.5472	42.1197	42.2400	-0.377%	819,876	+9.209%
2025-10-06	42.6900	42.7999	42.3400	42.4000	-0.981%	785,309	+8.797%
2025-10-03	42.9400	43.3900	42.7900	42.8200	-0.210%	854,881	+7.730%
2025-10-02	42.8000	43.0246	42.4250	42.9100	-0.163%	964,592	+7.504%
2025-10-01	42.6800	43.0600	42.5200	42.9800	+0.963%	976,667	+7.329%
2025-09-30	42.2500	42.5800	42.1100	42.5700	+1.044%	1,413,283	+8.363%
2025-09-29	42.4500	42.6200	41.9400	42.1300	-0.566%	950,909	+9.494%
2025-09-26	42.2200	42.5450	42.0650	42.3700	+0.833%	1,577,534	+8.874%
2025-09-25	42.2200	42.3400	41.7600	42.0200	+0.048%	2,269,749	+9.781%
2025-09-24	42.0300	42.2300	41.9000	42.0000	-0.261%	1,056,768	+9.833%
2025-09-23	41.8500	42.1900	41.6980	42.1100	+0.766%	1,126,643	+9.546%
2025-09-22	42.2200	42.2700	41.7600	41.7900	-0.783%	1,362,283	+10.385%
2025-09-19	42.1900	42.5400	42.0350	42.1200	-0.378%	1,724,917	+9.520%
2025-09-18	42.4100	42.7250	42.2400	42.2800	-0.681%	1,022,618	+9.106%
2025-09-17	42.6900	43.2399	42.5650	42.5700	+0.047%	1,770,295	+8.363%
2025-09-16	42.9100	43.0200	42.3550	42.5500	-0.954%	1,365,560	+8.414%
2025-09-15	43.0900	43.2100	42.7800	42.9600	-0.139%	1,085,736	+7.379%
2025-09-12	43.2500	43.3500	43.0200	43.0200	-0.624%	1,022,541	+7.229%
2025-09-11	42.8000	43.3500	42.6900	43.2900	+1.429%	1,385,927	+6.560%
2025-09-10	42.6800	42.8750	42.5900	42.6800	0.000%	1,151,906	+8.083%
2025-09-09	42.7500	42.9650	42.4900	42.6800	-0.767%	1,273,976	+8.083%
2025-09-08	42.9300	43.2250	42.7000	43.0100	-0.784%	1,678,376	+7.254%
2025-09-05	42.5600	43.3500	42.5301	43.3500	+2.289%	1,785,812	+6.413%
2025-09-04	42.6400	42.8600	42.1700	42.3800	-0.353%	944,988	+8.849%
2025-09-03	42.0000	42.5900	41.9875	42.5300	+0.949%	934,822	+8.465%
2025-09-02	42.7600	42.7950	41.8200	42.1300	-1.818%	1,501,257	+9.494%
2025-08-29	42.3000	42.9500	42.1700	42.9100	+1.731%	1,307,177	+7.504%
2025-08-28	42.4100	42.4150	41.9400	42.1800	-0.495%	785,322	+9.365%
2025-08-27	42.0500	42.5200	42.0350	42.3900	+1.073%	1,222,596	+8.823%
2025-08-26	42.0400	42.1900	41.8200	41.9400	-0.214%	875,068	+9.990%
2025-08-25	42.3900	42.5600	41.8500	42.0300	-0.896%	1,243,046	+9.755%
2025-08-22	42.3100	42.7499	42.3100	42.4100	+0.665%	1,192,314	+8.772%
2025-08-21	42.1100	42.3600	42.0900	42.1300	-0.378%	1,035,785	+9.494%
2025-08-20	41.8500	42.4800	41.7600	42.2900	+1.610%	1,199,719	+9.080%
2025-08-19	40.7400	41.6550	40.7400	41.6200	+2.311%	1,578,858	+10.836%
2025-08-18	41.4300	41.4300	40.6500	40.6800	-1.549%	1,374,406	+13.397%
2025-08-15	41.2000	41.5250	41.0900	41.3200	+0.438%	1,115,020	+11.641%
2025-08-14	41.4000	41.5900	40.9500	41.1400	-1.130%	2,434,192	+12.129%
2025-08-13	41.7400	41.8000	41.1900	41.6100	-0.072%	2,106,156	+10.863%
2025-08-12	41.7000	41.8200	41.2000	41.6400	+0.168%	797,525	+10.783%
2025-08-11	41.8300	41.9650	41.4900	41.5700	-0.645%	726,989	+10.969%
2025-08-08	41.9300	42.2700	41.7450	41.8400	-0.215%	691,123	+10.253%
2025-08-07	41.4600	42.0300	41.2200	41.9300	+1.403%	1,340,380	+10.017%
2025-08-06	42.0800	42.3500	41.3300	41.3500	-1.501%	1,269,614	+11.560%
2025-08-05	42.5100	42.9250	41.9200	41.9800	-2.485%	2,799,122	+9.886%
2025-08-04	42.1000	43.0900	41.9300	43.0500	+2.451%	2,173,340	+7.154%
2025-08-01	41.6900	42.0250	41.4300	42.0200	+1.842%	1,776,477	+9.781%
2025-07-31	41.2700	41.6680	41.0300	41.2600	-1.995%	2,014,793	+11.803%
2025-07-30	42.6500	42.8200	41.8750	42.1000	-1.220%	1,527,784	+9.572%
2025-07-29	42.3200	42.7350	42.0231	42.6200	+1.307%	1,255,690	+8.236%
2025-07-28	42.7900	42.7900	42.0650	42.0700	-1.568%	1,246,148	+9.651%
2025-07-25	42.8100	42.9900	42.2700	42.7400	+0.047%	1,159,654	+7.932%
2025-07-24	43.1800	43.2300	42.7200	42.7200	-1.065%	1,007,256	+7.982%
2025-07-23	43.2800	43.5000	42.8400	43.1800	-0.392%	1,337,912	+6.832%
2025-07-22	42.5000	43.4100	42.5000	43.3500	+1.214%	1,250,729	+6.413%
2025-07-21	42.9400	43.1300	42.6950	42.8300	+0.187%	866,135	+7.705%
2025-07-18	42.7400	43.1099	42.5400	42.7500	+0.023%	734,032	+7.906%
2025-07-17	43.0800	43.2600	42.5200	42.7400	-0.950%	1,257,722	+7.932%
2025-07-16	42.9200	43.2900	42.7700	43.1500	+0.606%	1,152,818	+6.906%
2025-07-15	44.1700	44.2300	42.8800	42.8900	-2.744%	1,156,405	+7.554%
2025-07-14	43.2500	44.1500	43.1650	44.1000	+2.178%	1,597,803	+4.603%
2025-07-11	43.0400	43.3550	42.7700	43.1600	+0.070%	1,233,835	+6.881%
2025-07-10	42.8600	43.4500	42.7701	43.1300	+0.583%	1,178,264	+6.956%
2025-07-09	43.2900	43.3350	42.7900	42.8800	-0.764%	1,195,135	+7.579%
2025-07-08	43.0200	43.4900	43.0200	43.2100	-0.300%	1,092,070	+6.758%
2025-07-07	43.6800	43.8499	43.1900	43.3400	-0.391%	961,914	+6.437%
2025-07-03	43.7000	43.7650	43.3500	43.5100	-0.389%	865,609	+6.022%
2025-07-02	43.5300	43.8100	43.2700	43.6800	+0.275%	930,114	+5.609%
2025-07-01	43.2400	43.8850	43.0600	43.5600	+0.880%	1,348,307	+5.900%
2025-06-30	42.7800	43.2050	42.4100	43.1800	+0.700%	1,046,140	+6.832%
2025-06-27	43.0700	43.4050	42.6600	42.8800	-0.557%	1,504,036	+7.579%
2025-06-26	43.1000	43.1700	42.7000	43.1200	+0.771%	1,483,354	+6.981%
2025-06-25	42.8400	43.2400	42.3800	42.7900	-0.488%	1,573,945	+7.806%
2025-06-24	43.3600	43.5000	42.8850	43.0000	-0.967%	888,470	+7.279%
2025-06-23	42.5900	43.5300	42.5900	43.4200	+2.165%	1,155,086	+6.241%
2025-06-20	42.6900	42.9600	42.3750	42.5000	-0.468%	1,395,802	+8.541%
2025-06-18	42.5100	43.0366	42.3400	42.7000	+0.708%	761,129	+8.033%
2025-06-17	42.0100	42.4900	41.7500	42.4000	+0.928%	1,018,959	+8.797%
2025-06-16	42.4800	42.7400	41.8900	42.0100	-0.967%	675,984	+9.807%
2025-06-13	42.4800	42.6750	42.1400	42.4200	-0.306%	735,662	+8.746%
2025-06-12	42.5800	42.6378	42.2200	42.5500	+0.188%	601,547	+8.414%
2025-06-11	42.5200	42.9100	42.3200	42.4700	-0.071%	874,897	+8.618%
2025-06-10	42.3000	42.7000	42.2900	42.5000	+0.592%	1,024,221	+8.541%
2025-06-09	41.5200	42.4800	41.5200	42.2500	+1.343%	1,332,252	+9.183%
2025-06-06	41.3600	41.7200	41.3600	41.6900	+0.944%	885,761	+10.650%
2025-06-05	41.4500	41.4900	41.0900	41.3000	-0.242%	843,409	+11.695%
2025-06-04	41.5600	41.6000	41.0600	41.4000	-0.385%	948,027	+11.425%
2025-06-03	41.5300	41.8050	41.4600	41.5600	-0.574%	762,311	+10.996%
2025-06-02	41.4600	41.9233	41.2100	41.8000	+0.096%	726,887	+10.359%
2025-05-30	41.5000	41.8700	41.3550	41.7600	+0.627%	1,127,545	+10.465%
2025-05-29	41.0700	41.6600	40.9950	41.5000	+0.875%	761,655	+11.157%
2025-05-28	41.7800	41.7850	41.1300	41.1400	-1.555%	1,416,985	+12.129%
2025-05-27	41.4700	41.9350	41.1700	41.7900	+1.605%	860,250	+10.385%
2025-05-23	41.1700	41.2800	40.7100	41.1300	+0.293%	806,089	+12.157%
2025-05-22	41.0300	41.1250	40.5400	41.0100	-0.195%	1,161,984	+12.485%
2025-05-21	41.8300	41.8300	41.0400	41.0900	-1.769%	818,757	+12.266%
2025-05-20	41.8800	42.1800	41.7100	41.8300	-0.523%	733,590	+10.280%
2025-05-19	41.7900	42.1400	41.7400	42.0500	+0.119%	837,237	+9.703%
2025-05-16	41.5000	42.0300	41.4500	42.0000	+1.254%	777,216	+9.833%
2025-05-15	40.9100	41.5000	40.8950	41.4800	+2.042%	872,098	+11.210%
2025-05-14	40.6900	40.7475	40.2000	40.6500	-0.441%	918,873	+13.481%
2025-05-13	41.5800	41.5800	40.6000	40.8300	-1.614%	896,560	+12.981%
2025-05-12	41.6700	41.9100	41.1400	41.5000	-0.456%	1,013,553	+11.157%
2025-05-09	41.5900	41.9100	41.2500	41.6900	+0.555%	684,688	+10.650%
2025-05-08	41.7900	41.9300	41.3579	41.4600	-0.647%	667,495	+11.264%
2025-05-07	41.9400	42.2500	41.7100	41.7300	-0.667%	1,025,034	+10.544%
2025-05-06	42.3200	42.4600	41.9400	42.0100	-0.662%	893,053	+9.807%
2025-05-05	41.8000	42.5000	41.6500	42.2900	+1.293%	2,006,963	+9.080%
2025-05-02	41.5200	41.8450	41.1400	41.7500	+1.261%	1,432,188	+10.491%
2025-05-01	41.7900	41.7900	40.6200	41.2300	+0.292%	1,572,273	+11.885%
2025-04-30	40.8100	41.1500	40.2100	41.1100	-0.652%	1,693,860	+12.211%
2025-04-29	41.0900	41.5300	40.8800	41.3800	+0.632%	1,107,162	+11.479%
2025-04-28	40.8000	41.1750	40.6800	41.1200	+0.661%	857,082	+12.184%
2025-04-25	40.9500	41.0700	40.6100	40.8500	-0.269%	1,118,875	+12.925%
2025-04-24	41.1200	41.3500	40.7700	40.9600	-0.389%	1,284,678	+12.622%
2025-04-23	41.6200	41.7200	40.6000	41.1200	-0.844%	1,694,412	+12.184%
2025-04-22	41.6300	42.0100	41.0400	41.4700	+0.509%	1,373,966	+11.237%
2025-04-21	41.3300	41.8300	40.8500	41.2600	-0.889%	1,041,771	+11.803%
2025-04-17	41.2500	42.0300	41.2500	41.6300	+0.653%	951,167	+10.810%
2025-04-16	41.2100	41.8500	40.9000	41.3600	+1.125%	1,622,460	+11.533%
2025-04-15	40.5400	41.2800	40.3900	40.9000	+0.640%	1,370,754	+12.787%
2025-04-14	40.0000	40.8200	39.8600	40.6400	+2.368%	960,197	+13.509%
2025-04-11	38.8800	39.8300	38.4400	39.7000	+1.612%	1,930,469	+16.196%
2025-04-10	39.1100	39.7579	38.1500	39.0700	-0.382%	2,103,913	+18.070%
2025-04-09	36.8300	39.4400	35.8000	39.2200	+4.420%	3,254,216	+17.619%
2025-04-08	39.1800	39.4137	37.2100	37.5600	-2.416%	3,054,653	+22.817%
2025-04-07	39.7400	40.2600	38.2200	38.4900	-5.104%	3,455,519	+19.849%
2025-04-04	41.4500	42.3100	40.4800	40.5600	-3.175%	3,003,527	+13.733%
2025-04-03	42.6800	42.8700	41.6000	41.8900	-1.226%	2,242,433	+10.122%
2025-04-02	42.5700	42.7071	42.1150	42.4100	-0.212%	788,792	+8.772%
2025-04-01	42.8800	42.8900	42.0100	42.5000	-0.352%	1,239,685	+8.541%
2025-03-31	42.2800	42.8300	42.1750	42.6500	+1.330%	1,470,352	+8.159%
2025-03-28	42.2500	42.3200	41.8200	42.0900	+0.167%	1,100,944	+9.598%
2025-03-27	42.1200	42.5450	41.8800	42.0200	+0.143%	825,558	+9.781%
2025-03-26	41.5600	41.9800	41.4100	41.9600	+1.451%	1,417,460	+9.938%
2025-03-25	41.6600	41.7300	41.1500	41.3600	-0.385%	1,722,662	+11.533%
2025-03-24	41.4000	41.8000	41.3500	41.5200	+0.241%	1,142,665	+11.103%
2025-03-21	41.4900	41.6800	41.0650	41.4200	-0.481%	1,984,487	+11.371%
2025-03-20	41.7400	41.7500	41.3300	41.6200	-0.192%	1,740,537	+10.836%
2025-03-19	42.1200	42.3700	41.3900	41.7000	-1.255%	1,339,761	+10.624%
2025-03-18	42.3000	42.5300	42.0600	42.2300	-0.330%	993,529	+9.235%
2025-03-17	42.3300	42.7000	42.2700	42.3700	+0.118%	1,196,630	+8.874%
2025-03-14	42.0800	42.4200	41.6600	42.3200	+1.220%	1,236,769	+9.003%
2025-03-13	42.1800	42.8100	41.6900	41.8100	-0.642%	1,201,518	+10.332%
2025-03-12	42.6000	42.9200	42.0700	42.0800	-1.889%	1,552,459	+9.625%
2025-03-11	43.1250	43.4100	42.3700	42.8900	-0.695%	2,146,452	+7.554%
2025-03-10	43.2800	44.1900	42.9700	43.1900	+0.793%	1,751,245	+6.807%
2025-03-07	42.8000	43.4900	42.7100	42.8500	+0.187%	1,635,795	+7.655%
2025-03-06	42.8500	43.1200	41.9500	42.7700	-0.512%	974,579	+7.856%

document.getElementById("MlvWbX").onerror = function(){this.style.display='none';}; .dark-mode .M9Mrzk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9Mrzk{ color: #333333; background-color: white; border: 2px solid #333333; }NNNNNN REIT, Inc.stock NYSE

NNN
NNN REIT, Inc.
stock NYSE