NNN | NNN REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

NNN REIT (NNN)

NYSE

$40.27-$0.68 (-1.66%)

Price as of Oct 02, 2026 7:56 PM EDT

$7.9B
Market Cap
1.15%
1-Year Change
REIT - Retail
Industry

1 Month
-9.14%

Low Price$40.20

High Price$45.18
3 Months
-12.72%

Low Price$40.20

High Price$48.95
1 Year
+1.15%

Low Price$37.47

High Price$48.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	40.49	41.05	40.01	40.95	+1.87%	5,123,645
10/01/2026	40.94	41.12	40.01	40.20	-2.17%	2,741,398
09/30/2026	41.44	41.49	40.96	41.09	-0.60%	1,835,121
09/29/2026	41.25	41.47	41.01	41.34	-0.14%	2,525,439
09/28/2026	41.36	41.47	40.92	41.40	+0.24%	3,605,346
09/25/2026	41.15	41.35	40.87	41.30	+0.29%	2,005,180
09/24/2026	41.68	41.68	40.90	41.18	-0.36%	1,771,451
09/23/2026	41.50	41.52	40.96	41.33	-0.65%	2,321,265
09/22/2026	41.71	41.86	41.32	41.60	-0.07%	2,818,103
09/21/2026	41.61	42.23	41.43	41.63	+0.19%	2,679,712
09/18/2026	41.55	41.74	41.30	41.55	-0.26%	3,283,608
09/17/2026	41.86	41.98	41.63	41.66	+0.02%	2,614,948
09/16/2026	43.26	43.54	41.40	41.65	-3.59%	2,942,255
09/15/2026	43.67	43.95	43.11	43.20	-1.28%	1,403,900
09/14/2026	44.12	44.48	43.67	43.76	-0.25%	1,227,735
09/11/2026	44.05	44.05	43.55	43.87	+0.05%	1,514,397
09/10/2026	44.08	44.45	43.68	43.85	-0.63%	1,477,437
09/09/2026	44.89	44.89	43.86	44.13	-0.72%	1,279,387
09/08/2026	44.50	44.94	44.41	44.45	-0.40%	1,681,605
09/04/2026	44.93	45.16	44.60	44.63	-1.22%	1,330,442
09/03/2026	45.30	45.48	44.78	45.18	+0.24%	1,412,120
09/02/2026	45.41	45.58	44.70	45.07	-0.38%	1,994,579
09/01/2026	45.44	45.48	45.09	45.24	+0.09%	1,181,523
08/31/2026	45.65	45.65	45.09	45.20	-1.03%	1,265,125
08/28/2026	45.56	45.74	45.28	45.67	+0.75%	907,853
08/27/2026	45.59	45.59	45.10	45.33	-0.72%	874,611
08/26/2026	46.10	46.77	45.66	45.66	-1.00%	902,534
08/25/2026	46.20	46.38	45.99	46.12	-0.47%	1,152,518
08/24/2026	46.08	46.51	46.04	46.34	+1.11%	1,385,613
08/21/2026	46.15	46.44	45.65	45.83	-0.56%	826,026
08/20/2026	46.17	46.48	46.07	46.09	-0.32%	914,638
08/19/2026	46.03	46.54	45.86	46.24	+0.89%	973,488
08/18/2026	46.53	46.75	45.80	45.83	-0.71%	1,730,794
08/17/2026	45.98	46.24	45.67	46.16	+0.35%	1,731,641
08/14/2026	46.27	46.46	45.98	46.00	-0.52%	1,591,160
08/13/2026	46.10	46.38	45.98	46.24	+0.94%	803,674
08/12/2026	45.29	45.86	45.29	45.81	+0.97%	1,396,203
08/11/2026	45.82	45.92	45.34	45.37	-1.07%	1,425,780
08/10/2026	46.66	46.66	45.80	45.86	-2.09%	1,406,550
08/07/2026	46.72	47.08	46.50	46.84	-0.34%	1,244,389
08/06/2026	48.01	48.01	46.78	47.00	-0.76%	1,189,070
08/05/2026	47.87	47.87	46.73	47.36	+0.40%	1,453,883
08/05/2026	$0.89 Earnings
08/04/2026	47.20	47.30	46.44	47.17	-0.67%	1,689,834
08/03/2026	47.56	48.00	47.20	47.49	-0.06%	1,561,844
07/31/2026	47.43	47.62	46.96	47.52	0.00%	1,690,454
07/31/2026	$0.62 Dividend
07/30/2026	48.07	48.14	46.97	47.52	-1.45%	1,466,428
07/29/2026	48.62	48.96	48.04	48.22	-0.77%	1,711,203
07/28/2026	49.00	49.17	48.50	48.60	+0.04%	1,209,193
07/27/2026	48.57	49.14	48.41	48.58	-0.34%	962,820
07/24/2026	48.23	48.79	48.18	48.74	+1.52%	1,095,935
07/23/2026	48.47	48.57	47.82	48.01	-0.67%	1,143,959
07/22/2026	48.58	48.70	48.25	48.34	-0.16%	1,099,696
07/21/2026	47.96	48.44	47.90	48.42	+0.27%	1,193,015
07/20/2026	48.87	49.17	48.09	48.29	-1.35%	1,621,702
07/17/2026	49.05	49.36	48.42	48.95	+0.75%	1,501,921
07/16/2026	46.95	48.67	46.95	48.59	+3.80%	3,853,729
07/15/2026	47.05	47.52	46.63	46.81	+0.13%	1,246,542
07/14/2026	46.84	46.95	46.47	46.75	0.00%	1,190,840
07/13/2026	46.37	46.86	46.37	46.75	+1.26%	906,195
07/10/2026	46.04	47.18	45.70	46.17	+0.56%	1,021,284
07/09/2026	46.41	46.43	45.86	45.91	-0.81%	1,695,491
07/08/2026	46.87	46.87	46.28	46.29	-1.16%	2,050,591
07/07/2026	46.81	47.53	46.72	46.83	+1.00%	807,195
07/06/2026	46.73	46.79	46.33	46.37	-1.18%	1,158,787
07/02/2026	46.27	47.02	46.07	46.92	+2.06%	1,468,627
07/01/2026	46.30	46.30	45.79	45.97	+0.09%	2,134,773
06/30/2026	46.39	46.62	45.91	45.93	-1.69%	1,232,535
06/29/2026	46.57	46.75	46.28	46.72	-0.29%	2,154,019
06/26/2026	46.10	46.86	46.06	46.86	+2.37%	4,287,626
06/25/2026	45.92	46.20	45.37	45.77	-0.30%	1,465,757
06/24/2026	45.52	46.09	45.45	45.91	+1.06%	1,853,461
06/23/2026	44.93	45.59	44.92	45.43	+1.90%	1,374,467
06/22/2026	44.34	44.88	44.27	44.58	+0.36%	1,435,650
06/18/2026	44.84	45.15	44.25	44.42	-0.29%	2,393,891
06/17/2026	45.76	45.76	44.30	44.55	-2.23%	1,677,229
06/16/2026	45.66	45.85	45.22	45.57	+0.50%	1,939,276
06/15/2026	45.90	46.04	45.25	45.34	-1.42%	2,357,447
06/12/2026	45.65	46.02	45.65	45.99	+1.04%	1,629,020
06/11/2026	45.85	46.30	45.48	45.52	-0.41%	1,579,573
06/10/2026	45.87	46.11	45.58	45.70	+0.67%	1,927,167
06/09/2026	44.74	45.63	44.74	45.40	+2.18%	2,435,994
06/08/2026	44.42	44.59	44.22	44.43	+0.11%	1,544,342
06/05/2026	43.27	44.75	43.05	44.38	+2.23%	2,772,891
06/04/2026	44.07	44.31	42.81	43.41	-0.48%	2,159,461
06/03/2026	43.22	43.84	43.11	43.62	+0.84%	2,138,758
06/02/2026	42.73	43.45	42.69	43.26	+1.39%	1,456,022
06/01/2026	43.69	43.86	42.65	42.66	-2.90%	1,973,078
05/29/2026	44.30	44.36	43.89	43.94	-0.76%	2,082,857
05/28/2026	44.60	44.60	44.03	44.27	+0.02%	1,297,381
05/27/2026	44.42	44.76	44.19	44.26	-0.49%	1,481,674
05/26/2026	44.46	44.62	44.23	44.48	+0.13%	1,196,010
05/22/2026	44.34	44.69	44.13	44.42	+0.04%	1,452,763
05/21/2026	44.57	44.75	44.30	44.40	-0.71%	2,134,781
05/20/2026	44.33	44.89	44.16	44.72	+1.03%	2,453,908
05/19/2026	43.76	44.37	43.51	44.26	+1.15%	2,228,641
05/18/2026	43.45	43.80	43.24	43.76	+1.40%	2,818,699
05/15/2026	43.21	43.72	42.78	43.16	-0.05%	1,610,685
05/14/2026	43.51	43.62	43.17	43.18	-0.50%	1,680,787