Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,695.43
+540.51(+0.86%)
CMC Crypto 200
1,393.29
-3.24(-0.23%)

NNN REIT, Inc. (NNN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.76

-0.27

(-0.66%)

At close: 04:00PM EDT

40.78

+0.02

(+0.05%)

After hours:

07:56PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	41.17	41.48	40.66	40.76	40.76	2,445,300
25 Apr 2024	40.78	41.09	40.64	41.03	41.03	1,139,200
24 Apr 2024	40.67	41.17	40.58	41.14	41.14	870,900
23 Apr 2024	40.56	41.10	40.47	40.96	40.96	1,598,800
22 Apr 2024	40.15	40.69	39.88	40.61	40.61	921,200
19 Apr 2024	39.85	40.25	39.77	40.00	40.00	1,066,500
18 Apr 2024	39.78	40.12	39.61	39.77	39.77	1,131,300
17 Apr 2024	39.57	39.89	39.41	39.67	39.67	852,100
16 Apr 2024	39.86	39.88	39.35	39.37	39.37	915,700
15 Apr 2024	40.99	40.99	39.86	40.02	40.02	808,100
12 Apr 2024	40.96	41.09	40.71	40.81	40.81	765,500
11 Apr 2024	40.87	41.30	40.59	41.00	41.00	915,700
10 Apr 2024	41.37	41.37	40.34	40.62	40.62	1,002,900
09 Apr 2024	42.13	42.67	42.05	42.65	42.65	618,300
08 Apr 2024	41.62	42.09	41.54	42.02	42.02	592,300
05 Apr 2024	41.24	41.64	41.02	41.51	41.51	679,800
04 Apr 2024	41.56	42.06	41.32	41.48	41.48	1,011,200
03 Apr 2024	41.40	41.44	41.10	41.29	41.29	1,037,600
02 Apr 2024	42.08	42.08	41.36	41.51	41.51	1,544,600
01 Apr 2024	42.69	42.69	42.07	42.28	42.28	937,300
28 Mar 2024	42.76	42.95	42.61	42.74	42.74	1,080,500
27 Mar 2024	42.22	42.61	42.16	42.60	42.60	1,233,300
26 Mar 2024	42.11	42.20	41.92	41.96	41.96	880,400
25 Mar 2024	42.75	42.82	41.94	42.03	42.03	1,220,800
22 Mar 2024	42.86	42.91	42.30	42.49	42.49	1,285,200
21 Mar 2024	42.17	42.68	42.16	42.66	42.66	1,372,700
20 Mar 2024	41.73	42.38	41.62	42.09	42.09	1,131,800
19 Mar 2024	41.48	41.85	41.27	41.82	41.82	1,216,800
18 Mar 2024	41.40	41.84	41.32	41.36	41.36	1,161,700
15 Mar 2024	40.64	41.60	40.61	41.46	41.46	2,315,800
14 Mar 2024	41.68	41.73	40.81	41.07	41.07	1,242,200
13 Mar 2024	42.50	42.79	41.67	41.72	41.72	1,477,900
12 Mar 2024	42.74	42.78	42.12	42.58	42.58	1,540,100
11 Mar 2024	42.56	42.91	42.32	42.76	42.76	1,506,900
08 Mar 2024	42.43	42.64	42.22	42.54	42.54	1,186,200
07 Mar 2024	41.63	42.15	41.57	42.13	42.13	1,470,700
06 Mar 2024	41.81	41.95	41.20	41.50	41.50	1,822,000
05 Mar 2024	41.91	42.13	41.57	41.76	41.76	1,427,400
04 Mar 2024	41.17	42.00	41.15	41.87	41.87	1,188,200
01 Mar 2024	40.60	41.27	39.94	41.22	41.22	1,855,900
29 Feb 2024	41.09	41.15	40.60	40.69	40.69	1,828,900
28 Feb 2024	40.60	41.00	40.26	40.76	40.76	1,710,300
27 Feb 2024	41.40	41.42	40.60	40.70	40.70	1,793,100
26 Feb 2024	41.37	41.62	41.14	41.15	41.15	1,827,700
23 Feb 2024	41.22	41.82	41.03	41.48	41.48	1,691,700
22 Feb 2024	41.15	41.27	40.84	41.15	41.15	1,649,600
21 Feb 2024	41.20	41.37	40.86	41.26	41.26	2,769,400
20 Feb 2024	40.74	41.06	40.58	41.00	41.00	3,585,400
16 Feb 2024	40.33	41.05	40.08	40.80	40.80	1,980,300
15 Feb 2024	40.27	40.74	40.15	40.65	40.65	1,641,800
14 Feb 2024	39.82	40.03	39.59	39.98	39.98	1,943,000
13 Feb 2024	39.25	39.73	38.88	39.72	39.72	1,716,200
12 Feb 2024	39.74	40.00	39.60	39.99	39.99	1,178,800
09 Feb 2024	39.88	40.14	39.41	39.70	39.70	1,324,200
08 Feb 2024	39.67	40.45	39.27	39.87	39.87	2,052,600
07 Feb 2024	40.28	40.35	39.83	39.98	39.98	1,134,100
06 Feb 2024	39.66	40.46	39.53	40.22	40.22	963,600
05 Feb 2024	40.27	40.27	39.55	39.63	39.63	1,350,700
02 Feb 2024	40.91	41.05	40.35	40.80	40.80	2,360,300
01 Feb 2024	40.28	41.34	40.19	41.33	41.33	1,227,700
31 Jan 2024	40.77	41.04	40.23	40.34	40.34	1,537,800
30 Jan 2024	40.89	41.04	40.55	40.57	40.57	1,363,300
30 Jan 2024	0.565 Dividend
29 Jan 2024	41.18	41.49	40.91	41.49	40.92	1,627,900
26 Jan 2024	41.47	41.56	41.05	41.13	40.57	1,189,300
25 Jan 2024	41.60	41.73	41.23	41.36	40.80	2,159,400
24 Jan 2024	41.97	41.99	41.10	41.12	40.56	1,222,800
23 Jan 2024	42.10	42.18	41.44	41.61	41.04	979,300
22 Jan 2024	42.60	42.85	41.84	41.85	41.28	1,306,400
19 Jan 2024	41.99	42.45	41.76	42.33	41.75	994,400
18 Jan 2024	42.41	42.50	41.70	41.87	41.30	1,488,000
17 Jan 2024	42.51	43.01	42.05	42.37	41.79	1,610,100
16 Jan 2024	43.10	43.41	42.87	43.01	42.42	999,500
12 Jan 2024	43.38	43.64	43.12	43.40	42.81	1,288,600
11 Jan 2024	42.78	43.25	42.56	43.15	42.56	1,885,600
10 Jan 2024	43.44	43.50	42.83	42.91	42.33	1,742,700
09 Jan 2024	43.30	43.72	43.16	43.36	42.77	1,363,900
08 Jan 2024	42.93	43.69	42.80	43.58	42.99	976,600
05 Jan 2024	42.57	42.93	42.35	42.91	42.33	962,200
04 Jan 2024	42.60	43.06	42.36	42.79	42.21	1,168,700
03 Jan 2024	43.22	43.27	42.56	42.63	42.05	2,238,500
02 Jan 2024	43.00	43.63	42.88	43.54	42.95	1,016,300
29 Dec 2023	43.23	43.42	43.06	43.10	42.51	1,497,600
28 Dec 2023	42.85	43.42	42.85	43.41	42.82	709,100
27 Dec 2023	43.01	43.07	42.83	43.05	42.46	824,000
26 Dec 2023	42.65	43.02	42.65	43.00	42.41	1,119,900
22 Dec 2023	42.80	43.01	42.52	42.65	42.07	1,252,600
21 Dec 2023	42.89	42.90	42.33	42.65	42.07	1,220,600
20 Dec 2023	42.75	43.01	42.54	42.55	41.97	1,746,400
19 Dec 2023	42.30	42.86	42.30	42.74	42.16	1,755,400
18 Dec 2023	42.29	42.43	41.94	42.30	41.72	2,446,600
15 Dec 2023	42.14	42.35	41.68	42.12	41.55	3,636,400
14 Dec 2023	42.40	42.76	41.86	42.35	41.77	2,408,200
13 Dec 2023	40.45	41.84	40.30	41.60	41.03	2,218,400
12 Dec 2023	40.54	40.71	40.27	40.47	39.92	1,958,500
11 Dec 2023	40.64	40.85	40.30	40.54	39.99	2,017,300
08 Dec 2023	41.18	41.30	40.53	40.75	40.20	1,420,000
07 Dec 2023	41.21	41.47	41.08	41.29	40.73	1,129,000
06 Dec 2023	41.79	42.06	41.20	41.29	40.73	1,641,400
05 Dec 2023	42.07	42.10	41.49	41.70	41.13	2,057,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,695.43+540.51(+0.86%)

CMC Crypto 2001,393.29-3.24(-0.23%)

NNN REIT, Inc. (NNN)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,695.43
+540.51(+0.86%)

CMC Crypto 200
1,393.29
-3.24(-0.23%)