NNN REIT, Inc. Common Stock (NNN)
45.20
-0.47 (-1.03%)
NYSE· Last Trade: Aug 31st, 10:46 PM EDT
Historical Prices For NNN REIT, Inc. Common Stock (NNN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 45.65 | 45.65 | 45.09 | 45.20 | 1,265,109 | 45.20 |
| 8/28/2026 | 45.56 | 45.74 | 45.28 | 45.67 | 907,854 | 45.67 |
| 8/27/2026 | 45.59 | 45.59 | 45.10 | 45.33 | 874,607 | 45.33 |
| 8/26/2026 | 46.10 | 46.77 | 45.66 | 45.66 | 902,533 | 45.66 |
| 8/25/2026 | 46.20 | 46.38 | 45.99 | 46.12 | 1,152,537 | 46.12 |
| 8/24/2026 | 46.08 | 46.51 | 46.04 | 46.34 | 1,385,612 | 46.34 |
| 8/21/2026 | 46.15 | 46.44 | 45.65 | 45.83 | 826,027 | 45.83 |
| 8/20/2026 | 46.17 | 46.48 | 46.07 | 46.09 | 914,510 | 46.09 |
| 8/19/2026 | 46.03 | 46.54 | 45.86 | 46.24 | 973,480 | 46.24 |
| 8/18/2026 | 46.53 | 46.75 | 45.80 | 45.83 | 1,730,794 | 45.83 |
| 8/17/2026 | 45.98 | 46.23 | 45.66 | 46.16 | 1,731,641 | 46.16 |
| 8/14/2026 | 46.27 | 46.46 | 45.98 | 46.00 | 1,591,161 | 46.00 |
| 8/13/2026 | 46.10 | 46.38 | 45.98 | 46.24 | 803,674 | 46.24 |
| 8/12/2026 | 45.28 | 45.86 | 45.28 | 45.81 | 1,396,203 | 45.81 |
| 8/11/2026 | 45.82 | 45.92 | 45.34 | 45.37 | 1,423,776 | 45.37 |
| 8/10/2026 | 46.66 | 46.66 | 45.80 | 45.86 | 1,406,445 | 45.86 |
| 8/07/2026 | 46.72 | 47.08 | 46.50 | 46.84 | 1,244,389 | 46.84 |
| 8/06/2026 | 48.01 | 48.01 | 46.78 | 47.00 | 1,189,068 | 47.00 |
| 8/05/2026 | 47.87 | 47.87 | 46.73 | 47.36 | 1,454,336 | 47.36 |
| 8/04/2026 | 47.20 | 47.30 | 46.44 | 47.17 | 1,689,838 | 47.17 |
| 8/03/2026 | 47.56 | 48.00 | 47.20 | 47.49 | 1,561,835 | 47.49 |
| 7/31/2026 | 47.43 | 47.62 | 46.96 | 47.52 | 1,690,455 | 47.52 |
| 7/30/2026 | 48.70 | 48.77 | 47.58 | 48.14 | 1,466,426 | 48.14 |
| 7/29/2026 | 49.25 | 49.60 | 48.67 | 48.85 | 1,712,824 | 48.85 |
| 7/28/2026 | 49.64 | 49.81 | 49.13 | 49.23 | 1,209,236 | 49.23 |
| 7/27/2026 | 49.20 | 49.78 | 49.05 | 49.21 | 962,820 | 49.21 |
| 7/24/2026 | 48.86 | 49.43 | 48.80 | 49.38 | 1,095,935 | 49.38 |
| 7/23/2026 | 49.10 | 49.21 | 48.44 | 48.64 | 1,147,750 | 48.64 |
| 7/22/2026 | 49.21 | 49.34 | 48.88 | 48.97 | 1,099,694 | 48.97 |
| 7/21/2026 | 48.59 | 49.07 | 48.53 | 49.05 | 1,193,013 | 49.05 |
| 7/20/2026 | 49.51 | 49.81 | 48.72 | 48.92 | 1,621,676 | 48.92 |
| 7/17/2026 | 49.69 | 50.00 | 49.05 | 49.59 | 1,501,922 | 49.59 |
| 7/16/2026 | 47.56 | 49.30 | 47.56 | 49.22 | 3,853,723 | 49.22 |
| 7/15/2026 | 47.66 | 48.14 | 47.24 | 47.42 | 1,246,542 | 47.42 |
| 7/14/2026 | 47.45 | 47.56 | 47.08 | 47.36 | 1,190,842 | 47.36 |
| 7/13/2026 | 46.98 | 47.47 | 46.98 | 47.36 | 906,005 | 47.36 |
| 7/10/2026 | 46.64 | 47.80 | 46.30 | 46.77 | 1,021,285 | 46.77 |
| 7/09/2026 | 47.02 | 47.04 | 46.46 | 46.51 | 1,695,491 | 46.51 |
| 7/08/2026 | 47.48 | 47.48 | 46.88 | 46.89 | 2,050,591 | 46.89 |
| 7/07/2026 | 47.42 | 48.15 | 47.33 | 47.44 | 807,196 | 47.44 |
| 7/06/2026 | 47.34 | 47.40 | 46.93 | 46.97 | 1,158,788 | 46.97 |
| 7/02/2026 | 46.87 | 47.63 | 46.67 | 47.53 | 1,468,628 | 47.53 |
| 7/01/2026 | 46.90 | 46.90 | 46.39 | 46.57 | 2,135,135 | 46.57 |
| 6/30/2026 | 47.00 | 47.23 | 46.51 | 46.53 | 1,232,529 | 46.53 |
| 6/29/2026 | 47.18 | 47.37 | 46.88 | 47.33 | 2,154,011 | 47.33 |
| 6/26/2026 | 46.70 | 47.47 | 46.66 | 47.47 | 4,287,628 | 47.47 |
| 6/25/2026 | 46.52 | 46.80 | 45.96 | 46.37 | 1,465,755 | 46.37 |
| 6/24/2026 | 46.11 | 46.69 | 46.04 | 46.51 | 1,853,462 | 46.51 |
| 6/23/2026 | 45.52 | 46.18 | 45.51 | 46.02 | 1,374,458 | 46.02 |
| 6/22/2026 | 44.92 | 45.47 | 44.85 | 45.16 | 1,435,605 | 45.16 |
| 6/18/2026 | 45.43 | 45.74 | 44.83 | 45.00 | 2,393,892 | 45.00 |
| 6/17/2026 | 46.36 | 46.36 | 44.88 | 45.13 | 1,677,229 | 45.13 |
| 6/16/2026 | 46.26 | 46.45 | 45.81 | 46.16 | 1,939,276 | 46.16 |
| 6/15/2026 | 46.50 | 46.64 | 45.84 | 45.93 | 2,357,417 | 45.93 |
| 6/12/2026 | 46.25 | 46.62 | 46.25 | 46.59 | 1,629,021 | 46.59 |
| 6/11/2026 | 46.45 | 46.90 | 46.07 | 46.11 | 1,579,573 | 46.11 |
| 6/10/2026 | 46.47 | 46.72 | 46.17 | 46.30 | 1,927,167 | 46.30 |
| 6/09/2026 | 45.32 | 46.23 | 45.32 | 45.99 | 2,435,992 | 45.99 |
| 6/08/2026 | 45.00 | 45.17 | 44.80 | 45.01 | 1,544,332 | 45.01 |
| 6/05/2026 | 43.83 | 45.33 | 43.61 | 44.96 | 2,772,892 | 44.96 |
| 6/04/2026 | 44.65 | 44.89 | 43.37 | 43.98 | 2,159,411 | 43.98 |
| 6/03/2026 | 43.78 | 44.41 | 43.67 | 44.19 | 2,139,011 | 44.19 |
| 6/02/2026 | 43.29 | 44.02 | 43.25 | 43.82 | 1,455,986 | 43.82 |
| 6/01/2026 | 44.26 | 44.43 | 43.21 | 43.22 | 1,973,078 | 43.22 |