NYSE - Nasdaq Real Time Price USD

NNN REIT, Inc. (NNN)

41.84

+0.11

+(0.26%)

As of 11:08:25 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	41.46	41.89	41.21	41.89	41.89	146,012
May 30, 2025	41.50	41.87	41.36	41.76	41.76	1,127,500
May 29, 2025	41.07	41.66	41.00	41.50	41.50	761,600
May 28, 2025	41.78	41.79	41.13	41.14	41.14	1,416,800
May 27, 2025	41.47	41.94	41.17	41.79	41.79	860,200
May 23, 2025	41.17	41.28	40.71	41.13	41.13	806,100
May 22, 2025	41.03	41.13	40.54	41.01	41.01	1,162,000
May 21, 2025	41.83	41.83	41.04	41.09	41.09	818,700
May 20, 2025	41.88	42.18	41.71	41.83	41.83	733,600
May 19, 2025	41.79	42.14	41.74	42.05	42.05	837,200
May 16, 2025	41.50	42.03	41.45	42.00	42.00	777,200
May 15, 2025	40.91	41.50	40.90	41.48	41.48	872,100
May 14, 2025	40.69	40.75	40.20	40.65	40.65	918,700
May 13, 2025	41.58	41.58	40.60	40.83	40.83	896,500
May 12, 2025	41.67	41.91	41.14	41.50	41.50	1,013,600
May 9, 2025	41.59	41.91	41.25	41.69	41.69	684,700
May 8, 2025	41.79	41.93	41.36	41.46	41.46	667,500
May 7, 2025	41.94	42.25	41.71	41.73	41.73	1,025,000
May 6, 2025	42.32	42.46	41.94	42.01	42.01	893,100
May 5, 2025	41.80	42.50	41.65	42.29	42.29	2,007,000
May 2, 2025	41.52	41.85	41.14	41.75	41.75	1,432,200
May 1, 2025	41.79	41.79	40.62	41.23	41.23	1,572,300
Apr 30, 2025	0.58 Dividend
Apr 30, 2025	40.81	41.15	40.21	41.11	41.11	1,693,900
Apr 29, 2025	41.09	41.53	40.88	41.38	40.80	1,107,000
Apr 28, 2025	40.80	41.18	40.68	41.12	40.54	857,100
Apr 25, 2025	40.95	41.07	40.61	40.85	40.28	1,118,900
Apr 24, 2025	41.12	41.35	40.77	40.96	40.39	1,284,700
Apr 23, 2025	41.62	41.72	40.60	41.12	40.54	1,694,400
Apr 22, 2025	41.63	42.01	41.04	41.47	40.89	1,373,800
Apr 21, 2025	41.33	41.83	40.85	41.26	40.68	1,041,800
Apr 17, 2025	41.25	42.03	41.25	41.63	41.05	951,200
Apr 16, 2025	41.21	41.85	40.90	41.36	40.78	1,622,500
Apr 15, 2025	40.54	41.28	40.39	40.90	40.33	1,370,800
Apr 14, 2025	40.00	40.82	39.86	40.64	40.07	960,200
Apr 11, 2025	38.88	39.83	38.44	39.70	39.14	1,930,500
Apr 10, 2025	39.11	39.76	38.15	39.07	38.52	2,103,900
Apr 9, 2025	36.83	39.44	35.80	39.22	38.67	3,254,100
Apr 8, 2025	39.18	39.41	37.21	37.56	37.03	3,054,600
Apr 7, 2025	39.74	40.26	38.22	38.49	37.95	3,455,500
Apr 4, 2025	41.45	42.31	40.48	40.56	39.99	3,003,500
Apr 3, 2025	42.68	42.87	41.60	41.89	41.30	2,242,400
Apr 2, 2025	42.57	42.71	42.12	42.41	41.82	788,800
Apr 1, 2025	42.88	42.89	42.01	42.50	41.90	1,239,700
Mar 31, 2025	42.28	42.83	42.18	42.65	42.05	1,470,300
Mar 28, 2025	42.25	42.32	41.82	42.09	41.50	1,100,900
Mar 27, 2025	42.12	42.55	41.88	42.02	41.43	825,600
Mar 26, 2025	41.56	41.98	41.41	41.96	41.37	1,433,500
Mar 25, 2025	41.66	41.73	41.15	41.36	40.78	1,976,800
Mar 24, 2025	41.40	41.80	41.35	41.52	40.94	1,166,000
Mar 21, 2025	41.49	41.68	41.07	41.42	40.84	2,078,600
Mar 20, 2025	41.74	41.75	41.33	41.62	41.04	1,760,100
Mar 19, 2025	42.12	42.37	41.39	41.70	41.12	1,367,100
Mar 18, 2025	42.30	42.53	42.06	42.23	41.64	1,084,300
Mar 17, 2025	42.33	42.70	42.27	42.37	41.78	1,237,900
Mar 14, 2025	42.08	42.42	41.66	42.32	41.73	1,296,700
Mar 13, 2025	42.18	42.81	41.69	41.81	41.22	1,224,900
Mar 12, 2025	42.60	42.92	42.07	42.08	41.49	1,584,700
Mar 11, 2025	43.13	43.41	42.37	42.89	42.29	2,169,800
Mar 10, 2025	43.28	44.19	42.97	43.19	42.58	1,777,200
Mar 7, 2025	42.80	43.49	42.71	42.85	42.25	1,659,600
Mar 6, 2025	42.85	43.12	41.95	42.77	42.17	985,200
Mar 5, 2025	42.03	43.05	41.95	42.99	42.39	1,372,200
Mar 4, 2025	42.99	43.30	42.42	42.44	41.85	1,503,600
Mar 3, 2025	42.26	42.82	42.26	42.82	42.22	823,900
Feb 28, 2025	42.31	42.57	41.85	42.45	41.86	1,697,600
Feb 27, 2025	41.90	42.26	41.74	42.15	41.56	622,700
Feb 26, 2025	42.62	42.70	41.71	41.91	41.32	1,221,900
Feb 25, 2025	41.95	42.89	41.79	42.76	42.16	1,359,100
Feb 24, 2025	41.47	42.10	41.19	41.93	41.34	1,564,300
Feb 21, 2025	41.27	41.52	41.08	41.38	40.80	843,200
Feb 20, 2025	40.78	41.32	40.78	41.20	40.62	1,238,100
Feb 19, 2025	40.61	41.11	40.48	40.87	40.30	1,234,300
Feb 18, 2025	40.07	41.13	40.07	40.85	40.28	1,713,200
Feb 14, 2025	40.70	40.97	40.26	40.44	39.87	1,550,000
Feb 13, 2025	39.70	40.83	39.63	40.81	40.24	2,122,900
Feb 12, 2025	39.55	39.92	39.34	39.68	39.12	2,620,600
Feb 11, 2025	39.14	40.62	38.87	40.24	39.68	3,702,300
Feb 10, 2025	38.56	38.73	38.01	38.06	37.53	2,135,200
Feb 7, 2025	38.82	38.89	38.38	38.62	38.08	1,103,800
Feb 6, 2025	39.07	39.13	38.66	38.82	38.28	1,695,800
Feb 5, 2025	39.41	39.45	38.80	38.97	38.42	775,300
Feb 4, 2025	39.00	39.13	38.75	38.93	38.38	689,600
Feb 3, 2025	39.03	39.63	38.76	39.15	38.60	1,075,400
Jan 31, 2025	0.58 Dividend
Jan 31, 2025	39.09	39.48	38.94	39.39	38.84	1,213,700
Jan 30, 2025	39.91	39.97	39.33	39.69	38.56	877,800
Jan 29, 2025	40.23	40.24	39.17	39.40	38.28	848,200
Jan 28, 2025	40.57	40.75	40.22	40.22	39.08	651,300
Jan 27, 2025	40.15	41.18	40.15	40.80	39.64	982,900
Jan 24, 2025	39.61	39.99	39.31	39.69	38.56	723,900
Jan 23, 2025	39.65	39.71	39.06	39.62	38.49	977,200
Jan 22, 2025	40.22	40.36	39.52	39.60	38.47	951,800
Jan 21, 2025	40.06	40.71	40.06	40.57	39.42	778,700
Jan 17, 2025	40.00	40.42	39.90	40.07	38.93	812,700
Jan 16, 2025	39.47	40.00	39.37	39.94	38.80	1,276,900
Jan 15, 2025	40.24	40.41	39.41	39.45	38.33	937,000
Jan 14, 2025	38.61	39.36	38.57	39.22	38.11	867,800
Jan 13, 2025	38.14	38.63	37.55	38.59	37.49	1,073,000
Jan 10, 2025	38.25	38.65	37.92	38.00	36.92	1,262,400
Jan 8, 2025	38.65	38.94	38.38	38.90	37.79	1,047,700
Jan 7, 2025	39.32	39.77	38.55	38.73	37.63	1,915,500
Jan 6, 2025	40.25	40.33	39.52	39.57	38.45	1,052,100
Jan 3, 2025	40.16	40.52	40.00	40.38	39.23	674,200
Jan 2, 2025	40.64	40.81	39.99	40.11	38.97	953,300
Dec 31, 2024	40.57	40.90	40.33	40.85	39.69	1,103,900
Dec 30, 2024	40.41	40.46	39.90	40.37	39.22	758,400
Dec 27, 2024	40.60	40.93	40.33	40.51	39.36	632,500
Dec 26, 2024	40.58	40.89	40.45	40.73	39.57	921,600
Dec 24, 2024	40.56	40.79	40.26	40.71	39.55	341,600
Dec 23, 2024	40.07	40.60	40.07	40.45	39.30	916,600
Dec 20, 2024	40.22	41.10	40.11	40.35	39.20	4,357,600
Dec 19, 2024	40.84	41.29	39.72	39.77	38.64	1,781,900
Dec 18, 2024	41.84	42.55	40.73	40.79	39.63	1,221,200
Dec 17, 2024	42.13	42.44	41.85	41.88	40.69	1,077,500
Dec 16, 2024	42.46	42.69	42.11	42.22	41.02	1,349,800
Dec 13, 2024	42.11	42.61	42.05	42.58	41.37	1,231,200
Dec 12, 2024	42.34	42.84	42.16	42.40	41.19	781,700
Dec 11, 2024	42.23	42.56	42.01	42.46	41.25	1,143,200
Dec 10, 2024	42.51	42.56	42.09	42.40	41.19	1,050,400
Dec 9, 2024	42.60	42.77	42.36	42.71	41.50	1,313,200
Dec 6, 2024	42.93	43.00	42.34	42.50	41.29	926,700
Dec 5, 2024	42.99	43.06	42.56	42.89	41.67	966,500
Dec 4, 2024	43.25	43.45	42.55	43.15	41.92	1,870,300
Dec 3, 2024	44.07	44.07	43.25	43.31	42.08	727,000
Dec 2, 2024	43.81	44.16	43.66	43.84	42.59	964,900
Nov 29, 2024	44.44	44.81	43.84	43.98	42.73	672,000
Nov 27, 2024	44.20	44.65	44.09	44.40	43.14	1,200,900
Nov 26, 2024	43.67	43.90	43.40	43.84	42.59	1,142,400
Nov 25, 2024	43.70	44.13	43.61	43.71	42.47	1,395,600
Nov 22, 2024	43.66	44.00	43.33	43.66	42.42	1,393,400
Nov 21, 2024	43.80	44.08	43.41	43.69	42.45	1,789,700
Nov 20, 2024	43.12	44.05	43.08	43.92	42.67	1,559,500
Nov 19, 2024	42.91	43.47	42.68	43.43	42.20	1,214,700
Nov 18, 2024	41.91	43.04	41.91	42.89	41.67	986,400
Nov 15, 2024	41.76	42.43	41.76	42.20	41.00	838,500
Nov 14, 2024	42.20	42.41	41.72	41.83	40.64	1,162,200
Nov 13, 2024	42.87	42.97	42.22	42.36	41.16	1,239,500
Nov 12, 2024	42.70	42.97	42.52	42.58	41.37	1,025,400
Nov 11, 2024	42.80	43.33	42.73	42.94	41.72	1,381,500
Nov 8, 2024	41.75	42.98	41.67	42.86	41.64	1,177,200
Nov 7, 2024	41.66	41.90	41.34	41.51	40.33	1,707,700
Nov 6, 2024	42.44	42.85	41.09	41.46	40.28	2,969,800
Nov 5, 2024	43.03	43.03	42.45	42.83	41.61	1,761,200
Nov 4, 2024	43.24	43.78	43.09	43.33	42.10	2,211,600
Nov 1, 2024	43.73	44.23	43.30	43.40	42.17	1,533,600
Oct 31, 2024	0.58 Dividend
Oct 31, 2024	45.69	45.69	43.39	43.44	42.21	2,775,700
Oct 30, 2024	46.25	46.54	45.92	45.98	44.11	1,390,400
Oct 29, 2024	46.46	46.58	46.03	46.15	44.27	1,008,000
Oct 28, 2024	46.63	47.15	46.49	46.60	44.70	882,100
Oct 25, 2024	47.70	47.76	46.45	46.58	44.69	800,000
Oct 24, 2024	48.18	48.60	47.61	47.63	45.69	1,061,900
Oct 23, 2024	48.23	48.90	48.23	48.35	46.38	1,523,800
Oct 22, 2024	48.10	48.77	47.97	48.43	46.46	878,500
Oct 21, 2024	48.91	49.01	48.23	48.27	46.31	780,800
Oct 18, 2024	48.72	49.02	48.62	48.99	47.00	467,100
Oct 17, 2024	49.11	49.29	48.65	48.75	46.77	638,800
Oct 16, 2024	49.02	49.57	49.02	49.36	47.35	708,600
Oct 15, 2024	48.25	49.56	48.20	49.02	47.03	1,425,300
Oct 14, 2024	47.42	48.10	47.25	47.95	46.00	523,600
Oct 11, 2024	47.55	47.74	47.35	47.49	45.56	809,000
Oct 10, 2024	47.59	47.86	47.03	47.26	45.34	896,700
Oct 9, 2024	47.62	47.78	47.44	47.57	45.63	682,600
Oct 8, 2024	47.98	47.98	47.43	47.64	45.70	845,200
Oct 7, 2024	47.60	47.88	47.52	47.69	45.75	832,400
Oct 4, 2024	48.00	48.18	47.51	47.89	45.94	833,000
Oct 3, 2024	48.36	48.38	48.00	48.36	46.39	622,000
Oct 2, 2024	48.31	48.63	47.88	48.41	46.44	921,900
Oct 1, 2024	48.65	48.81	48.28	48.59	46.61	1,292,800
Sep 30, 2024	48.12	48.58	47.97	48.49	46.52	970,900
Sep 27, 2024	48.24	48.51	47.97	48.15	46.19	595,100
Sep 26, 2024	47.83	48.15	47.71	48.01	46.06	612,300
Sep 25, 2024	48.07	48.21	47.88	48.04	46.09	928,400
Sep 24, 2024	47.91	48.43	47.72	48.07	46.11	739,500
Sep 23, 2024	48.13	48.61	47.95	48.23	46.27	746,800
Sep 20, 2024	47.36	47.84	47.22	47.79	45.85	2,092,600
Sep 19, 2024	48.45	48.52	47.20	47.46	45.53	1,417,600
Sep 18, 2024	48.53	48.91	48.29	48.44	46.47	780,600
Sep 17, 2024	48.76	49.01	48.46	48.55	46.57	1,028,500
Sep 16, 2024	49.07	49.10	48.72	48.79	46.81	875,000
Sep 13, 2024	48.67	48.78	48.32	48.75	46.77	1,119,600
Sep 12, 2024	48.44	48.63	47.94	48.33	46.36	879,600
Sep 11, 2024	48.23	48.55	47.94	48.46	46.49	881,500
Sep 10, 2024	48.86	48.98	48.32	48.63	46.65	983,800
Sep 9, 2024	47.93	48.82	47.93	48.65	46.67	955,900
Sep 6, 2024	47.92	48.17	47.74	48.17	46.21	934,200
Sep 5, 2024	48.40	48.61	47.68	47.91	45.96	1,213,400
Sep 4, 2024	47.46	48.06	47.46	48.03	46.08	1,102,600
Sep 3, 2024	46.97	47.42	46.90	47.30	45.38	1,078,500
Aug 30, 2024	46.87	47.03	46.54	46.99	45.08	1,100,700
Aug 29, 2024	46.73	46.89	46.57	46.70	44.80	666,600
Aug 28, 2024	46.84	47.10	46.69	46.95	45.04	885,800
Aug 27, 2024	46.59	46.98	46.46	46.84	44.93	592,500
Aug 26, 2024	46.83	47.15	46.80	47.02	45.11	941,100
Aug 23, 2024	46.36	46.85	46.26	46.62	44.72	1,525,200
Aug 22, 2024	46.12	46.30	45.86	46.13	44.25	781,900
Aug 21, 2024	45.61	46.15	45.53	46.08	44.21	900,600
Aug 20, 2024	46.03	46.06	45.57	45.61	43.75	804,200
Aug 19, 2024	45.22	46.07	45.04	45.99	44.12	1,039,700
Aug 16, 2024	45.43	45.43	44.93	45.08	43.25	970,700
Aug 15, 2024	45.82	45.90	45.26	45.30	43.46	932,800
Aug 14, 2024	45.74	46.11	45.57	45.87	44.00	807,400
Aug 13, 2024	45.93	46.03	45.62	45.77	43.91	1,141,600
Aug 12, 2024	46.23	46.23	45.49	45.69	43.83	564,800
Aug 9, 2024	46.15	46.29	45.82	46.18	44.30	1,125,300
Aug 8, 2024	46.37	46.53	45.88	46.07	44.20	1,055,600
Aug 7, 2024	46.90	47.06	46.37	46.51	44.62	1,167,800
Aug 6, 2024	46.28	47.19	45.68	46.75	44.85	2,790,000
Aug 5, 2024	45.38	46.93	45.09	46.24	44.36	2,642,600
Aug 2, 2024	45.97	46.78	45.97	46.57	44.68	1,749,500
Aug 1, 2024	45.50	46.33	45.36	45.98	44.11	1,669,200
Jul 31, 2024	0.58 Dividend
Jul 31, 2024	45.46	45.62	44.87	44.89	43.06	1,955,400
Jul 30, 2024	45.84	46.19	45.58	46.10	43.67	1,124,300
Jul 29, 2024	45.65	45.69	45.19	45.67	43.26	1,059,700
Jul 26, 2024	45.34	45.73	45.25	45.52	43.12	940,500
Jul 25, 2024	45.51	45.68	44.84	45.15	42.77	1,183,400
Jul 24, 2024	46.13	46.25	45.39	45.46	43.06	996,600
Jul 23, 2024	45.98	46.28	45.75	46.09	43.66	704,600
Jul 22, 2024	46.15	46.19	45.61	46.05	43.62	1,112,200
Jul 19, 2024	46.00	46.12	45.76	46.11	43.68	842,500
Jul 18, 2024	45.89	46.75	45.86	45.90	43.48	747,300
Jul 17, 2024	45.52	46.29	45.52	46.15	43.72	633,800
Jul 16, 2024	45.37	45.69	45.23	45.56	43.16	839,200
Jul 15, 2024	44.56	45.19	44.44	45.13	42.75	993,700
Jul 12, 2024	44.32	44.65	44.19	44.36	42.02	855,400
Jul 11, 2024	43.37	44.31	43.23	44.11	41.78	1,288,200
Jul 10, 2024	42.33	42.77	42.14	42.76	40.50	635,000
Jul 9, 2024	42.36	42.46	42.04	42.12	39.90	841,000
Jul 8, 2024	42.42	42.67	42.33	42.43	40.19	1,782,400
Jul 5, 2024	42.30	42.53	42.10	42.34	40.11	1,208,700
Jul 3, 2024	42.38	42.72	42.19	42.22	39.99	354,400
Jul 2, 2024	42.30	42.46	42.14	42.32	40.09	425,300
Jul 1, 2024	42.42	42.62	41.83	42.19	39.96	913,800
Jun 28, 2024	42.40	42.64	42.10	42.60	40.35	1,367,200
Jun 27, 2024	41.75	42.24	41.57	42.22	39.99	899,700
Jun 26, 2024	41.61	41.85	41.47	41.67	39.47	662,900
Jun 25, 2024	42.49	42.56	41.85	41.88	39.67	491,800
Jun 24, 2024	42.26	43.00	42.21	42.54	40.30	576,200
Jun 21, 2024	42.19	42.29	41.76	42.22	39.99	1,558,600
Jun 20, 2024	42.13	42.38	41.78	42.09	39.87	943,800
Jun 18, 2024	42.05	42.36	42.05	42.20	39.97	720,100
Jun 17, 2024	41.87	42.32	41.75	42.07	39.85	698,800
Jun 14, 2024	41.87	42.24	41.84	42.12	39.90	508,100
Jun 13, 2024	41.90	42.28	41.86	42.09	39.87	469,200
Jun 12, 2024	42.54	42.75	41.76	41.88	39.67	806,400
Jun 11, 2024	41.52	41.78	41.24	41.66	39.46	698,800
Jun 10, 2024	41.83	41.99	41.41	41.73	39.53	577,300
Jun 7, 2024	42.16	42.45	41.94	42.03	39.81	485,300
Jun 6, 2024	42.02	42.76	41.93	42.74	40.49	483,900
Jun 5, 2024	42.56	42.56	42.08	42.19	39.96	800,900
Jun 4, 2024	42.11	42.87	42.01	42.59	40.34	881,500
Jun 3, 2024	41.77	42.18	41.71	42.16	39.94	966,600

FRT Federal Realty Investment Trust

95.66

+0.23%

O Realty Income Corporation

56.36

+0.04%

ADC Agree Realty Corporation

75.52

+0.27%

SPG Simon Property Group, Inc.

161.68

-0.80%

KIM Kimco Realty Corporation

21.11

-0.66%

REG Regency Centers Corporation

71.98

-0.24%

BRX Brixmor Property Group Inc.

25.20

-0.87%

PINE Alpine Income Property Trust, Inc.

15.35

+0.10%

EPRT Essential Properties Realty Trust, Inc.

32.57

+0.25%

GTY Getty Realty Corp.

29.34

+0.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NNN REIT, Inc. (NNN)

Related Tickers