NNN
NNN REIT (NNN)
NYSE
$46.08+$0.25 (+0.54%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $8.8B
    Market Cap
  • 14.30%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -5.35%
    Low Price$45.37
    High Price$48.60
  • 3 Months
    +3.22%
    Low Price$42.66
    High Price$48.95
  • 1 Year
    +14.30%
    Low Price$37.47
    High Price$48.95
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
43.75
43.96
43.12
43.39
-1.21%
2,543,542
05/12/2026
43.82
44.05
43.48
43.93
+0.45%
1,730,510
05/11/2026
43.96
44.18
43.63
43.73
-0.14%
1,515,145
05/08/2026
44.08
44.16
43.65
43.79
-0.34%
1,753,066
05/07/2026
43.97
44.18
43.50
43.94
-0.45%
1,743,455
05/06/2026
43.93
44.42
43.93
44.13
+0.68%
2,028,212
05/05/2026
43.54
44.03
43.38
43.84
+0.79%
1,985,181
05/04/2026
43.13
43.70
43.09
43.49
+0.25%
1,456,694
05/01/2026
43.22
43.65
42.92
43.38
+0.37%
2,021,786
04/30/2026
42.42
43.50
42.25
43.23
+2.03%
3,866,808
04/30/2026
$0.60 Dividend
04/30/2026
$0.86 Earnings
04/29/2026
42.59
42.81
42.16
42.37
-1.18%
2,361,266
04/28/2026
42.74
42.90
42.30
42.87
+0.99%
2,473,233
04/27/2026
42.72
42.96
42.28
42.45
-0.59%
1,356,259
04/24/2026
43.05
43.30
42.70
42.71
-0.93%
1,533,868
04/23/2026
42.77
43.24
42.70
43.11
+1.51%
1,909,408
04/22/2026
43.46
43.58
42.21
42.46
-1.73%
1,662,381
04/21/2026
43.86
43.91
43.17
43.21
-1.60%
1,096,628
04/20/2026
43.87
44.21
43.75
43.92
-0.07%
1,294,936
04/17/2026
43.61
44.03
43.51
43.94
+0.92%
1,095,879
04/16/2026
43.11
43.67
43.11
43.55
+0.99%
1,109,292
04/15/2026
42.82
43.14
42.69
43.12
+0.48%
1,232,524
04/14/2026
42.43
43.04
42.40
42.91
+0.71%
1,537,380
04/13/2026
42.85
42.85
42.16
42.61
-0.73%
1,113,739
04/10/2026
42.83
43.06
42.75
42.92
+0.20%
1,076,701
04/09/2026
42.22
43.07
42.12
42.83
+1.03%
915,928
04/08/2026
42.13
42.58
42.13
42.40
+0.67%
1,586,438
04/07/2026
41.41
42.21
41.41
42.11
+1.79%
1,446,882