NNN | NNN REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

NNN REIT (NNN)

NYSE

$41.01+$0.08 (+0.18%)

Price as of Nov 13, 2026 12:45 PM EST

$7.9B
Market Cap
5.51%
1-Year Change
REIT - Retail
Industry

1 Month
+2.42%

Low Price$40.11

High Price$41.50
3 Months
-9.30%

Low Price$39.25

High Price$45.65
1 Year
+5.51%

Low Price$36.91

High Price$48.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	41.67	41.68	40.92	40.93	-1.14%	1,677,681
11/11/2026	41.42	41.55	41.05	41.40	-0.86%	1,855,296
11/10/2026	41.42	41.93	41.34	41.76	+0.17%	2,453,982
11/09/2026	41.30	41.84	41.11	41.69	+1.39%	2,523,735
11/06/2026	40.75	41.40	40.62	41.12	-0.82%	3,159,957
11/05/2026	42.14	42.39	41.12	41.46	-0.41%	3,252,757
11/04/2026	41.99	42.24	41.30	41.63	-0.14%	4,775,500
11/04/2026	$0.90 Earnings
11/03/2026	41.47	41.77	41.20	41.69	-0.02%	3,121,462
11/02/2026	40.94	41.92	40.90	41.70	+1.71%	2,588,524
10/30/2026	41.30	41.34	40.87	41.00	+0.24%	3,209,817
10/30/2026	$0.62 Dividend
10/29/2026	40.84	41.13	40.44	40.90	+1.52%	3,423,636
10/28/2026	40.98	40.98	39.90	40.29	-2.01%	4,602,677
10/27/2026	41.30	41.37	40.93	41.12	-0.69%	2,917,699
10/26/2026	41.20	41.52	41.07	41.40	+0.74%	2,822,400
10/23/2026	41.57	41.86	40.82	41.10	-0.97%	2,152,282
10/22/2026	40.65	41.54	40.18	41.50	+3.46%	2,473,509
10/21/2026	41.05	41.09	40.05	40.11	-2.09%	1,983,692
10/20/2026	40.56	41.00	40.35	40.97	+1.79%	2,827,790
10/19/2026	40.60	40.72	39.93	40.25	-1.64%	2,293,462
10/16/2026	40.74	40.94	40.42	40.92	+0.95%	3,186,503
10/15/2026	40.71	41.32	40.51	40.54	+0.86%	2,919,897
10/14/2026	39.91	40.43	39.72	40.19	+0.74%	2,423,200
10/13/2026	40.41	40.41	39.54	39.90	-0.17%	2,261,936
10/12/2026	39.60	40.03	39.47	39.96	+0.82%	2,044,196
10/09/2026	39.79	39.89	39.38	39.64	-0.07%	2,146,905
10/08/2026	39.34	39.67	39.00	39.67	+1.08%	3,076,277
10/07/2026	39.92	40.31	39.16	39.25	-1.65%	2,548,533
10/06/2026	39.87	40.13	39.72	39.91	+0.32%	2,056,394
10/05/2026	40.34	40.34	39.69	39.78	-1.39%	2,891,712
10/02/2026	39.88	40.44	39.41	40.34	+1.87%	5,123,645
10/01/2026	40.33	40.50	39.41	39.60	-2.17%	2,741,398
09/30/2026	40.82	40.87	40.34	40.48	-0.60%	1,835,121
09/29/2026	40.63	40.85	40.40	40.72	-0.14%	2,525,439
09/28/2026	40.74	40.85	40.31	40.78	+0.24%	3,605,346
09/25/2026	40.54	40.73	40.26	40.68	+0.29%	2,005,180
09/24/2026	41.06	41.06	40.29	40.57	-0.36%	1,771,451
09/23/2026	40.88	40.90	40.35	40.71	-0.65%	2,321,265
09/22/2026	41.09	41.23	40.70	40.98	-0.07%	2,818,103
09/21/2026	40.99	41.60	40.81	41.01	+0.19%	2,679,712
09/18/2026	40.93	41.12	40.68	40.93	-0.26%	3,283,608
09/17/2026	41.23	41.35	41.01	41.04	+0.02%	2,614,948
09/16/2026	42.61	42.89	40.78	41.03	-3.59%	2,942,255
09/15/2026	43.02	43.30	42.47	42.55	-1.28%	1,403,900
09/14/2026	43.46	43.82	43.02	43.11	-0.25%	1,227,735
09/11/2026	43.39	43.39	42.90	43.21	+0.05%	1,514,397
09/10/2026	43.42	43.79	43.03	43.20	-0.63%	1,477,437
09/09/2026	44.22	44.22	43.21	43.47	-0.72%	1,279,387
09/08/2026	43.84	44.27	43.75	43.79	-0.40%	1,681,605
09/04/2026	44.26	44.48	43.93	43.96	-1.22%	1,330,442
09/03/2026	44.62	44.80	44.11	44.51	+0.24%	1,412,120
09/02/2026	44.73	44.90	44.03	44.40	-0.38%	1,994,579
09/01/2026	44.76	44.80	44.42	44.56	+0.09%	1,181,523
08/31/2026	44.97	44.97	44.42	44.53	-1.03%	1,265,125
08/28/2026	44.88	45.06	44.61	44.99	+0.75%	907,853
08/27/2026	44.91	44.91	44.43	44.65	-0.72%	874,611
08/26/2026	45.41	46.07	44.98	44.98	-1.00%	902,534
08/25/2026	45.51	45.69	45.30	45.43	-0.47%	1,152,518
08/24/2026	45.39	45.82	45.35	45.65	+1.11%	1,385,613
08/21/2026	45.46	45.75	44.96	45.15	-0.56%	826,026
08/20/2026	45.48	45.79	45.38	45.40	-0.32%	914,638
08/19/2026	45.34	45.85	45.18	45.55	+0.89%	973,488
08/18/2026	45.84	46.05	45.12	45.15	-0.71%	1,730,794
08/17/2026	45.29	45.54	44.98	45.47	+0.35%	1,731,641
08/14/2026	45.58	45.77	45.29	45.31	-0.52%	1,591,160
08/13/2026	45.41	45.69	45.29	45.55	+0.94%	803,674
08/12/2026	44.61	45.18	44.61	45.13	+0.97%	1,396,203
08/11/2026	45.14	45.23	44.66	44.69	-1.07%	1,425,780
08/10/2026	45.96	45.96	45.11	45.18	-2.09%	1,406,550
08/07/2026	46.02	46.38	45.81	46.14	-0.34%	1,244,389
08/06/2026	47.29	47.29	46.08	46.30	-0.76%	1,189,070
08/05/2026	47.16	47.16	46.03	46.65	+0.40%	1,453,883
08/05/2026	$0.89 Earnings
08/04/2026	46.50	46.59	45.74	46.47	-0.67%	1,689,834
08/03/2026	46.85	47.28	46.50	46.78	-0.06%	1,561,844
07/31/2026	46.72	46.90	46.26	46.81	0.00%	1,690,454
07/31/2026	$0.62 Dividend
07/30/2026	47.35	47.42	46.27	46.81	-1.45%	1,466,428
07/29/2026	47.89	48.23	47.33	47.50	-0.77%	1,711,203
07/28/2026	48.27	48.43	47.77	47.87	+0.04%	1,209,193
07/27/2026	47.84	48.41	47.69	47.85	-0.34%	962,820
07/24/2026	47.51	48.06	47.46	48.02	+1.52%	1,095,935
07/23/2026	47.74	47.85	47.11	47.30	-0.67%	1,143,959
07/22/2026	47.85	47.98	47.53	47.62	-0.16%	1,099,696
07/21/2026	47.25	47.71	47.19	47.70	+0.27%	1,193,015
07/20/2026	48.14	48.43	47.37	47.57	-1.35%	1,621,702
07/17/2026	48.32	48.62	47.70	48.22	+0.75%	1,501,921
07/16/2026	46.25	47.94	46.25	47.86	+3.80%	3,853,729
07/15/2026	46.34	46.81	45.94	46.11	+0.13%	1,246,542
07/14/2026	46.14	46.25	45.78	46.05	0.00%	1,190,840
07/13/2026	45.68	46.16	45.68	46.05	+1.26%	906,195
07/10/2026	45.35	46.48	45.02	45.48	+0.56%	1,021,284
07/09/2026	45.72	45.74	45.18	45.23	-0.81%	1,695,491
07/08/2026	46.17	46.17	45.59	45.59	-1.16%	2,050,591
07/07/2026	46.11	46.82	46.02	46.13	+1.00%	807,195
07/06/2026	46.03	46.09	45.63	45.67	-1.18%	1,158,787
07/02/2026	45.58	46.32	45.38	46.22	+2.06%	1,468,627
07/01/2026	45.60	45.60	45.11	45.28	+0.09%	2,134,773
06/30/2026	45.70	45.93	45.23	45.24	-1.69%	1,232,535