Skip to main content

NNN REIT Inc (NY: NNN )

47.26 -0.31 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 47.59 47.85 47.03 47.26 896,708 -0.31(-0.65%)
Oct 09, 2024 47.62 47.78 47.44 47.57 682,580 -0.07(-0.15%)
Oct 08, 2024 47.98 47.98 47.42 47.64 845,245 -0.05(-0.10%)
Oct 07, 2024 47.60 47.88 47.52 47.69 832,429 -0.20(-0.42%)
Oct 04, 2024 48.00 48.17 47.51 47.89 833,039 -0.47(-0.97%)
Oct 03, 2024 48.36 48.38 48.00 48.36 622,011 -0.05(-0.10%)
Oct 02, 2024 48.31 48.62 47.88 48.41 921,873 -0.18(-0.37%)
Oct 01, 2024 48.65 48.81 48.27 48.59 1,292,855 +0.10(+0.21%)
Sep 30, 2024 48.12 48.58 47.97 48.49 971,060 +0.34(+0.71%)
Sep 27, 2024 48.24 48.51 47.97 48.15 595,081 +0.14(+0.29%)
Sep 26, 2024 47.83 48.15 47.71 48.01 612,308 -0.03(-0.06%)
Sep 25, 2024 48.07 48.21 47.88 48.04 928,390 -0.03(-0.06%)
Sep 24, 2024 47.91 48.43 47.72 48.07 739,507 -0.16(-0.33%)
Sep 23, 2024 48.13 48.61 47.95 48.23 746,827 +0.44(+0.92%)
Sep 20, 2024 47.36 47.84 47.22 47.79 2,092,586 +0.33(+0.70%)
Sep 19, 2024 48.45 48.52 47.20 47.46 1,417,551 -0.98(-2.02%)
Sep 18, 2024 48.53 48.91 48.29 48.44 780,607 -0.11(-0.23%)
Sep 17, 2024 48.76 49.01 48.45 48.55 1,028,488 -0.24(-0.49%)
Sep 16, 2024 49.07 49.10 48.72 48.79 874,961 +0.04(+0.08%)
Sep 13, 2024 48.67 48.78 48.32 48.75 1,119,574 +0.42(+0.87%)
Sep 12, 2024 48.44 48.63 47.94 48.33 879,628 -0.13(-0.27%)
Sep 11, 2024 48.23 48.55 47.94 48.46 881,467 -0.17(-0.35%)
Sep 10, 2024 48.86 48.98 48.32 48.63 983,879 -0.02(-0.04%)
Sep 09, 2024 47.93 48.82 47.93 48.65 956,033 +0.48(+1.00%)
Sep 06, 2024 47.92 48.17 47.74 48.17 934,177 +0.26(+0.54%)
Sep 05, 2024 48.40 48.60 47.68 47.91 1,213,537 -0.12(-0.25%)
Sep 04, 2024 47.46 48.06 47.46 48.03 1,102,255 +0.73(+1.54%)
Sep 03, 2024 46.97 47.42 46.90 47.30 1,078,548 +0.31(+0.66%)
Aug 30, 2024 46.87 47.03 46.54 46.99 1,100,747 +0.29(+0.62%)
Aug 29, 2024 46.73 46.89 46.57 46.70 666,625 -0.25(-0.53%)
Aug 28, 2024 46.84 47.10 46.69 46.95 887,142 +0.11(+0.23%)
Aug 27, 2024 46.59 46.98 46.46 46.84 592,530 -0.18(-0.38%)
Aug 26, 2024 46.83 47.15 46.80 47.02 941,169 +0.40(+0.86%)
Aug 23, 2024 46.36 46.85 46.26 46.62 1,525,156 +0.49(+1.06%)
Aug 22, 2024 46.12 46.30 45.86 46.13 781,947 +0.05(+0.11%)
Aug 21, 2024 45.61 46.15 45.53 46.08 900,575 +0.47(+1.03%)
Aug 20, 2024 46.03 46.06 45.57 45.61 804,254 -0.38(-0.83%)
Aug 19, 2024 45.22 46.07 45.04 45.99 1,039,746 +0.91(+2.02%)
Aug 16, 2024 45.43 45.43 44.93 45.08 970,702 -0.22(-0.49%)
Aug 15, 2024 45.82 45.90 45.26 45.30 932,815 -0.57(-1.24%)
Aug 14, 2024 45.74 46.11 45.57 45.87 807,387 +0.10(+0.22%)
Aug 13, 2024 45.93 46.03 45.62 45.77 1,141,641 +0.08(+0.18%)
Aug 12, 2024 46.23 46.23 45.49 45.69 564,851 -0.49(-1.06%)
Aug 09, 2024 46.15 46.29 45.82 46.18 1,125,310 +0.11(+0.24%)
Aug 08, 2024 46.37 46.53 45.88 46.07 1,055,635 -0.44(-0.95%)
Aug 07, 2024 46.90 47.06 46.37 46.51 1,167,781 -0.24(-0.51%)
Aug 06, 2024 46.28 47.19 45.68 46.75 2,790,032 +0.51(+1.10%)
Aug 05, 2024 45.38 46.93 45.09 46.24 2,642,582 -0.33(-0.71%)
Aug 02, 2024 45.97 46.78 45.97 46.57 1,749,478 +0.59(+1.28%)
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.