NYSE : NNN
NNN REIT, Inc. — Price history
Real Estate · REIT - Retail · United States
Last price 41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NNN REIT, Inc. (NNN) closed at 41.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.94 | 41.92 | 40.9 | 41.7 | 2,588,301 | +1.71% |
| 2026-10-30 | 41.3 | 41.34 | 40.865 | 41 | 3,209,817 | +0.24% |
| 2026-10-29 | 41.46 | 41.75 | 41.05 | 41.52 | 3,423,636 | +1.52% |
| 2026-10-28 | 41.6 | 41.6 | 40.5 | 40.9 | 4,602,677 | -2.01% |
| 2026-10-27 | 41.93 | 42 | 41.555 | 41.74 | 2,917,699 | -0.69% |
| 2026-10-26 | 41.82 | 42.15 | 41.688 | 42.03 | 2,822,400 | +0.74% |
| 2026-10-23 | 42.2 | 42.49 | 41.44 | 41.72 | 2,152,282 | -0.97% |
| 2026-10-22 | 41.27 | 42.165 | 40.79 | 42.13 | 2,473,509 | +3.46% |
| 2026-10-21 | 41.67 | 41.71 | 40.66 | 40.72 | 1,983,692 | -2.09% |
| 2026-10-20 | 41.17 | 41.62 | 40.96 | 41.59 | 2,827,789 | +1.79% |
| 2026-10-19 | 41.22 | 41.34 | 40.535 | 40.86 | 2,293,462 | -1.64% |
| 2026-10-16 | 41.36 | 41.56 | 41.03 | 41.54 | 3,186,503 | +0.95% |
| 2026-10-15 | 41.33 | 41.95 | 41.12 | 41.15 | 2,919,897 | +0.86% |
| 2026-10-14 | 40.51 | 41.04 | 40.32 | 40.8 | 2,423,200 | +0.74% |
| 2026-10-13 | 41.02 | 41.02 | 40.14 | 40.5 | 2,261,936 | -0.17% |
| 2026-10-12 | 40.2 | 40.64 | 40.07 | 40.57 | 2,044,196 | +0.82% |
| 2026-10-09 | 40.39 | 40.49 | 39.977 | 40.24 | 2,146,905 | -0.07% |
| 2026-10-08 | 39.94 | 40.27 | 39.59 | 40.27 | 3,076,277 | +1.08% |
| 2026-10-07 | 40.53 | 40.916 | 39.755 | 39.84 | 2,548,533 | -1.65% |
| 2026-10-06 | 40.47 | 40.74 | 40.32 | 40.51 | 2,056,394 | +0.32% |
| 2026-10-05 | 40.95 | 40.95 | 40.29 | 40.38 | 2,891,712 | -1.39% |
| 2026-10-02 | 40.485 | 41.05 | 40.01 | 40.95 | 5,059,244 | +1.87% |
| 2026-10-01 | 40.94 | 41.115 | 40.01 | 40.2 | 2,741,398 | -2.17% |
| 2026-09-30 | 41.44 | 41.487 | 40.955 | 41.09 | 1,835,121 | -0.60% |
| 2026-09-29 | 41.25 | 41.47 | 41.01 | 41.34 | 2,525,439 | -0.14% |
| 2026-09-28 | 41.36 | 41.47 | 40.92 | 41.4 | 3,605,346 | +0.24% |
| 2026-09-25 | 41.15 | 41.35 | 40.87 | 41.3 | 2,005,180 | +0.29% |
| 2026-09-24 | 41.68 | 41.68 | 40.9 | 41.18 | 1,771,451 | -0.36% |
| 2026-09-23 | 41.5 | 41.52 | 40.96 | 41.33 | 2,321,265 | -0.65% |
| 2026-09-22 | 41.71 | 41.855 | 41.32 | 41.6 | 2,818,103 | -0.07% |
| 2026-09-21 | 41.61 | 42.23 | 41.431 | 41.63 | 2,679,712 | +0.19% |
| 2026-09-18 | 41.55 | 41.74 | 41.3 | 41.55 | 3,286,070 | -0.26% |
| 2026-09-17 | 41.86 | 41.98 | 41.63 | 41.66 | 2,614,948 | +0.02% |
| 2026-09-16 | 43.26 | 43.54 | 41.395 | 41.65 | 2,942,255 | -3.59% |
| 2026-09-15 | 43.67 | 43.953 | 43.11 | 43.2 | 1,403,900 | -1.28% |
| 2026-09-14 | 44.12 | 44.48 | 43.67 | 43.76 | 1,229,593 | -0.25% |
| 2026-09-11 | 44.05 | 44.05 | 43.55 | 43.87 | 1,514,497 | +0.05% |
| 2026-09-10 | 44.08 | 44.45 | 43.68 | 43.85 | 1,484,199 | -0.63% |
| 2026-09-09 | 44.89 | 44.89 | 43.86 | 44.13 | 1,279,387 | -0.72% |
| 2026-09-08 | 44.5 | 44.94 | 44.41 | 44.45 | 1,689,613 | -0.40% |
| 2026-09-04 | 44.93 | 45.155 | 44.6 | 44.63 | 1,330,442 | -1.22% |
| 2026-09-03 | 45.3 | 45.476 | 44.775 | 45.18 | 1,412,120 | +0.24% |
| 2026-09-02 | 45.41 | 45.58 | 44.695 | 45.07 | 1,994,579 | -0.38% |
| 2026-09-01 | 45.44 | 45.48 | 45.09 | 45.24 | 1,181,523 | +0.09% |
| 2026-08-31 | 45.65 | 45.65 | 45.09 | 45.2 | 1,265,110 | -1.03% |
| 2026-08-28 | 45.56 | 45.74 | 45.283 | 45.67 | 907,853 | +0.75% |
| 2026-08-27 | 45.59 | 45.59 | 45.1 | 45.33 | 874,611 | -0.72% |
| 2026-08-26 | 46.1 | 46.77 | 45.66 | 45.66 | 902,534 | -1.00% |
| 2026-08-25 | 46.2 | 46.38 | 45.99 | 46.12 | 1,152,538 | -0.47% |
| 2026-08-24 | 46.08 | 46.51 | 46.04 | 46.34 | 1,385,613 | +1.11% |
| 2026-08-21 | 46.15 | 46.44 | 45.645 | 45.83 | 826,026 | -0.56% |
| 2026-08-20 | 46.17 | 46.48 | 46.07 | 46.09 | 914,638 | -0.32% |
| 2026-08-19 | 46.03 | 46.54 | 45.86 | 46.24 | 973,488 | +0.89% |
| 2026-08-18 | 46.53 | 46.75 | 45.8 | 45.83 | 1,730,794 | -0.71% |
| 2026-08-17 | 45.98 | 46.235 | 45.665 | 46.16 | 1,731,641 | +0.35% |
| 2026-08-14 | 46.27 | 46.46 | 45.98 | 46 | 1,591,160 | -0.52% |
| 2026-08-13 | 46.1 | 46.38 | 45.98 | 46.24 | 803,674 | +0.94% |
| 2026-08-12 | 45.285 | 45.86 | 45.285 | 45.81 | 1,250,518 | +0.97% |
| 2026-08-11 | 45.82 | 45.919 | 45.34 | 45.37 | 1,425,780 | -1.07% |
| 2026-08-10 | 46.655 | 46.655 | 45.795 | 45.86 | 1,406,551 | -2.09% |
| 2026-08-07 | 46.72 | 47.08 | 46.5 | 46.84 | 1,244,389 | -0.34% |
| 2026-08-06 | 48.01 | 48.01 | 46.78 | 47 | 1,189,070 | -0.76% |
| 2026-08-05 | 47.87 | 47.87 | 46.73 | 47.36 | 1,454,367 | +0.40% |
| 2026-08-04 | 47.2 | 47.3 | 46.435 | 47.17 | 1,689,838 | -0.67% |
| 2026-08-03 | 47.56 | 48 | 47.2 | 47.49 | 1,561,844 | -0.06% |
| 2026-07-31 | 47.43 | 47.615 | 46.96 | 47.52 | 1,690,454 | +0.00% |
| 2026-07-30 | 48.7 | 48.77 | 47.58 | 48.14 | 1,466,428 | -1.45% |
| 2026-07-29 | 49.25 | 49.6 | 48.67 | 48.85 | 1,712,701 | -0.77% |
| 2026-07-28 | 49.64 | 49.81 | 49.13 | 49.23 | 1,209,237 | +0.04% |
| 2026-07-27 | 49.2 | 49.785 | 49.045 | 49.21 | 962,820 | -0.34% |
| 2026-07-24 | 48.86 | 49.43 | 48.805 | 49.38 | 1,095,935 | +1.52% |
| 2026-07-23 | 49.1 | 49.208 | 48.445 | 48.64 | 1,147,750 | -0.67% |
| 2026-07-22 | 49.21 | 49.34 | 48.88 | 48.97 | 1,099,696 | -0.16% |
| 2026-07-21 | 48.59 | 49.07 | 48.53 | 49.05 | 1,193,015 | +0.27% |
| 2026-07-20 | 49.51 | 49.81 | 48.72 | 48.92 | 1,621,702 | -1.35% |
| 2026-07-17 | 49.69 | 50 | 49.055 | 49.59 | 1,501,921 | +0.75% |
| 2026-07-16 | 47.56 | 49.3 | 47.56 | 49.22 | 3,853,729 | +3.80% |
| 2026-07-15 | 47.66 | 48.14 | 47.24 | 47.42 | 1,246,542 | +0.13% |
| 2026-07-14 | 47.45 | 47.56 | 47.08 | 47.36 | 1,190,841 | +0.00% |
| 2026-07-13 | 46.98 | 47.47 | 46.98 | 47.36 | 906,215 | +1.26% |
| 2026-07-10 | 46.64 | 47.8 | 46.295 | 46.77 | 1,021,284 | +0.56% |
| 2026-07-09 | 47.02 | 47.04 | 46.46 | 46.51 | 1,695,491 | -0.81% |
| 2026-07-08 | 47.48 | 47.48 | 46.88 | 46.89 | 2,050,591 | -1.16% |
| 2026-07-07 | 47.42 | 48.15 | 47.33 | 47.44 | 807,195 | +1.00% |
| 2026-07-06 | 47.34 | 47.4 | 46.93 | 46.97 | 1,158,787 | -1.18% |
| 2026-07-02 | 46.87 | 47.635 | 46.67 | 47.53 | 1,468,627 | +2.06% |
| 2026-07-01 | 46.9 | 46.9 | 46.39 | 46.57 | 2,135,136 | +0.09% |
| 2026-06-30 | 47 | 47.23 | 46.51 | 46.53 | 1,232,535 | -1.69% |
| 2026-06-29 | 47.18 | 47.365 | 46.885 | 47.33 | 2,154,019 | -0.29% |
| 2026-06-26 | 46.7 | 47.47 | 46.657 | 47.47 | 4,287,626 | +2.37% |
| 2026-06-25 | 46.52 | 46.8 | 45.96 | 46.37 | 1,427,398 | -0.30% |
| 2026-06-24 | 46.11 | 46.69 | 46.04 | 46.51 | 1,853,461 | +1.06% |
| 2026-06-23 | 45.52 | 46.18 | 45.51 | 46.02 | 1,374,467 | +1.90% |
| 2026-06-22 | 44.92 | 45.465 | 44.846 | 45.16 | 1,435,650 | +0.36% |
| 2026-06-18 | 45.43 | 45.74 | 44.83 | 45 | 2,393,891 | -0.29% |
| 2026-06-17 | 46.36 | 46.36 | 44.88 | 45.13 | 1,677,229 | -2.23% |
| 2026-06-16 | 46.26 | 46.45 | 45.81 | 46.16 | 1,771,558 | +0.50% |
| 2026-06-15 | 46.5 | 46.64 | 45.845 | 45.93 | 2,357,448 | -1.42% |
| 2026-06-12 | 46.25 | 46.62 | 46.25 | 46.59 | 1,629,020 | +1.04% |
| 2026-06-11 | 46.45 | 46.9 | 46.07 | 46.11 | 1,579,573 | -0.41% |
| 2026-06-10 | 46.47 | 46.715 | 46.17 | 46.3 | 1,927,167 | +0.67% |
| 2026-06-09 | 45.32 | 46.23 | 45.32 | 45.99 | 2,435,994 | +2.18% |
| 2026-06-08 | 45 | 45.17 | 44.8 | 45.01 | 1,544,342 | +0.11% |
| 2026-06-05 | 43.83 | 45.33 | 43.61 | 44.96 | 2,772,891 | +2.23% |
| 2026-06-04 | 44.65 | 44.89 | 43.37 | 43.98 | 2,159,461 | -0.48% |
| 2026-06-03 | 43.78 | 44.409 | 43.675 | 44.19 | 2,139,011 | +0.84% |
| 2026-06-02 | 43.29 | 44.015 | 43.25 | 43.82 | 1,456,022 | +1.39% |
| 2026-06-01 | 44.26 | 44.43 | 43.21 | 43.22 | 1,973,078 | -2.90% |
| 2026-05-29 | 44.88 | 44.935 | 44.46 | 44.51 | 2,082,857 | -0.76% |
| 2026-05-28 | 45.18 | 45.18 | 44.605 | 44.85 | 1,297,481 | +0.02% |
| 2026-05-27 | 45 | 45.344 | 44.77 | 44.84 | 1,481,674 | -0.49% |
| 2026-05-26 | 45.04 | 45.2 | 44.81 | 45.06 | 1,196,010 | +0.13% |
| 2026-05-22 | 44.92 | 45.27 | 44.71 | 45 | 1,452,763 | +0.04% |
| 2026-05-21 | 45.15 | 45.33 | 44.88 | 44.98 | 2,134,782 | -0.71% |
| 2026-05-20 | 44.91 | 45.48 | 44.735 | 45.3 | 2,453,908 | +1.03% |
| 2026-05-19 | 44.33 | 44.945 | 44.08 | 44.84 | 2,228,641 | +1.15% |
| 2026-05-18 | 44.02 | 44.375 | 43.8 | 44.33 | 2,818,699 | +1.40% |
| 2026-05-15 | 43.77 | 44.29 | 43.335 | 43.72 | 1,610,685 | -0.05% |
| 2026-05-14 | 44.08 | 44.19 | 43.73 | 43.74 | 1,680,787 | -0.50% |
| 2026-05-13 | 44.32 | 44.53 | 43.68 | 43.96 | 2,543,542 | -1.21% |