Singapore markets closed

NNN REIT, Inc. (NNN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.91+0.31 (+0.73%)
As of 09:48AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202442.7642.9542.8242.9142.9127,521
27 Mar 202442.2242.6142.1642.6042.601,233,300
26 Mar 202442.1142.2041.9241.9641.96880,400
25 Mar 202442.7542.8241.9442.0342.031,220,800
22 Mar 202442.8642.9142.3042.4942.491,285,200
21 Mar 202442.1742.6842.1642.6642.661,372,700
20 Mar 202441.7342.3841.6242.0942.091,131,800
19 Mar 202441.4841.8541.2741.8241.821,216,800
18 Mar 202441.4041.8441.3241.3641.361,161,700
15 Mar 202440.6441.6040.6141.4641.462,315,800
14 Mar 202441.6841.7340.8141.0741.071,242,200
13 Mar 202442.5042.7941.6741.7241.721,477,900
12 Mar 202442.7442.7842.1242.5842.581,540,100
11 Mar 202442.5642.9142.3242.7642.761,506,900
08 Mar 202442.4342.6442.2242.5442.541,186,200
07 Mar 202441.6342.1541.5742.1342.131,470,700
06 Mar 202441.8141.9541.2041.5041.501,822,000
05 Mar 202441.9142.1341.5741.7641.761,427,400
04 Mar 202441.1742.0041.1541.8741.871,188,200
01 Mar 202440.6041.2739.9441.2241.221,855,900
29 Feb 202441.0941.1540.6040.6940.691,828,900
28 Feb 202440.6041.0040.2640.7640.761,710,300
27 Feb 202441.4041.4240.6040.7040.701,793,100
26 Feb 202441.3741.6241.1441.1541.151,827,700
23 Feb 202441.2241.8241.0341.4841.481,691,700
22 Feb 202441.1541.2740.8441.1541.151,649,600
21 Feb 202441.2041.3740.8641.2641.262,769,400
20 Feb 202440.7441.0640.5841.0041.003,585,400
16 Feb 202440.3341.0540.0840.8040.801,980,300
15 Feb 202440.2740.7440.1540.6540.651,641,800
14 Feb 202439.8240.0339.5939.9839.981,943,000
13 Feb 202439.2539.7338.8839.7239.721,716,200
12 Feb 202439.7440.0039.6039.9939.991,178,800
09 Feb 202439.8840.1439.4139.7039.701,324,200
08 Feb 202439.6740.4539.2739.8739.872,052,600
07 Feb 202440.2840.3539.8339.9839.981,134,100
06 Feb 202439.6640.4639.5340.2240.22963,600
05 Feb 202440.2740.2739.5539.6339.631,350,700
02 Feb 202440.9141.0540.3540.8040.802,360,300
01 Feb 202440.2841.3440.1941.3341.331,227,700
31 Jan 202440.7741.0440.2340.3440.341,537,800
30 Jan 202440.8941.0440.5540.5740.571,363,300
30 Jan 20240.565 Dividend
29 Jan 202441.1841.4940.9141.4940.921,627,900
26 Jan 202441.4741.5641.0541.1340.571,189,300
25 Jan 202441.6041.7341.2341.3640.802,159,400
24 Jan 202441.9741.9941.1041.1240.561,222,800
23 Jan 202442.1042.1841.4441.6141.04979,300
22 Jan 202442.6042.8541.8441.8541.281,306,400
19 Jan 202441.9942.4541.7642.3341.75994,400
18 Jan 202442.4142.5041.7041.8741.301,488,000
17 Jan 202442.5143.0142.0542.3741.791,610,100
16 Jan 202443.1043.4142.8743.0142.42999,500
12 Jan 202443.3843.6443.1243.4042.811,288,600
11 Jan 202442.7843.2542.5643.1542.561,885,600
10 Jan 202443.4443.5042.8342.9142.331,742,700
09 Jan 202443.3043.7243.1643.3642.771,363,900
08 Jan 202442.9343.6942.8043.5842.99976,600
05 Jan 202442.5742.9342.3542.9142.33962,200
04 Jan 202442.6043.0642.3642.7942.211,168,700
03 Jan 202443.2243.2742.5642.6342.052,238,500
02 Jan 202443.0043.6342.8843.5442.951,016,300
29 Dec 202343.2343.4243.0643.1042.511,497,600
28 Dec 202342.8543.4242.8543.4142.82709,100
27 Dec 202343.0143.0742.8343.0542.46824,000
26 Dec 202342.6543.0242.6543.0042.411,119,900
22 Dec 202342.8043.0142.5242.6542.071,252,600
21 Dec 202342.8942.9042.3342.6542.071,220,600
20 Dec 202342.7543.0142.5442.5541.971,746,400
19 Dec 202342.3042.8642.3042.7442.161,755,400
18 Dec 202342.2942.4341.9442.3041.722,446,600
15 Dec 202342.1442.3541.6842.1241.553,636,400
14 Dec 202342.4042.7641.8642.3541.772,408,200
13 Dec 202340.4541.8440.3041.6041.032,218,400
12 Dec 202340.5440.7140.2740.4739.921,958,500
11 Dec 202340.6440.8540.3040.5439.992,017,300
08 Dec 202341.1841.3040.5340.7540.201,420,000
07 Dec 202341.2141.4741.0841.2940.731,129,000
06 Dec 202341.7942.0641.2041.2940.731,641,400
05 Dec 202342.0742.1041.4941.7041.132,057,000
04 Dec 202341.2542.2541.2542.1841.611,233,500
01 Dec 202340.5141.3640.4241.3640.801,181,400
30 Nov 202340.0040.6739.8440.6240.072,027,100
29 Nov 202340.3440.5939.9640.0239.482,225,900
28 Nov 202339.8240.3439.6940.2239.672,028,200
27 Nov 202339.5940.1639.4939.9939.451,475,000
24 Nov 202339.3639.7439.2039.5739.03427,000
22 Nov 202339.5539.6739.3439.4838.941,448,700
21 Nov 202338.8039.2238.7339.1738.641,692,900
20 Nov 202338.7539.0338.4938.9838.451,319,100
17 Nov 202339.3339.3438.7038.8638.331,007,400
16 Nov 202339.2239.3738.9739.0238.491,209,900
15 Nov 202338.9039.2838.9039.0038.471,287,800
14 Nov 202338.7039.7538.6238.9838.451,261,300
13 Nov 202338.0038.1937.6937.7537.241,014,000
10 Nov 202338.3938.4238.0838.2037.68847,600
09 Nov 202339.0139.1138.0338.2237.701,461,700
08 Nov 202338.3739.0338.3138.9738.441,726,900
07 Nov 202338.8138.9638.2638.4037.881,141,500
06 Nov 202339.0039.1438.4738.7438.211,908,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...