NNN REIT(NNN)
$40.93-0.47 (-1.14%)
NNN
NNN REIT historical prices
$40.93
At close:-0.47 (-1.14%)
Want to see NNN full AI Analyst Report?
NNN REIT (NNN) Historical Prices
1,334 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 41.67 | 41.68 | 40.92 | 40.93 | 40.93 | -1.14% | 1,677,677 | 0.75 |
| Nov 11, 2026 | 41.42 | 41.55 | 41.05 | 41.40 | 41.40 | -0.86% | 1,853,987 | 0.83 |
| Nov 10, 2026 | 41.42 | 41.93 | 41.34 | 41.76 | 41.76 | +1.56% | 2,453,982 | 1.11 |
| Nov 09, 2026 | 41.30 | 41.84 | 41.11 | 41.69 | 41.69 | +1.39% | 2,523,735 | 1.15 |
| Nov 06, 2026 | 40.75 | 41.40 | 40.62 | 41.12 | 41.12 | -0.82% | 3,159,858 | 1.46 |
| Nov 05, 2026 | 42.14 | 42.39 | 41.12 | 41.46 | 41.46 | -0.41% | 3,252,728 | 1.52 |
| Nov 04, 2026 | 41.99 | 42.24 | 41.30 | 41.63 | 41.63 | -0.14% | 4,775,500 | 2.30 |
| Nov 03, 2026 | 41.47 | 41.77 | 41.20 | 41.69 | 41.69 | -0.02% | 3,121,462 | 1.52 |
| Nov 02, 2026 | 40.94 | 41.92 | 40.90 | 41.70 | 41.70 | +1.71% | 2,588,302 | 1.27 |
| Oct 30, 2026 | 41.30 | 41.34 | 40.87 | 41.00 | 41.00 | +0.24% | 3,209,817 | 1.60 |
| Oct 29, 2026 | 41.46 | 41.75 | 41.05 | 41.52 | 40.90 | +1.52% | 3,423,636 | 1.73 |
| Oct 28, 2026 | 41.60 | 41.60 | 40.50 | 40.90 | 40.29 | -2.01% | 4,602,677 | 2.38 |
| Oct 27, 2026 | 41.93 | 42.00 | 41.56 | 41.74 | 41.12 | -0.69% | 2,917,699 | 1.53 |
| Oct 26, 2026 | 41.82 | 42.15 | 41.69 | 42.03 | 41.40 | +0.74% | 2,822,400 | 1.49 |
| Oct 23, 2026 | 42.20 | 42.49 | 41.44 | 41.72 | 41.10 | -0.97% | 2,152,282 | 1.15 |
| Oct 22, 2026 | 41.27 | 42.17 | 40.79 | 42.13 | 41.50 | +3.46% | 2,473,509 | 1.34 |
| Oct 21, 2026 | 41.67 | 41.71 | 40.66 | 40.72 | 40.11 | -2.09% | 1,983,692 | 1.08 |
| Oct 20, 2026 | 41.17 | 41.62 | 40.96 | 41.59 | 40.97 | +1.79% | 2,827,789 | 1.56 |
| Oct 19, 2026 | 41.22 | 41.34 | 40.54 | 40.86 | 40.25 | -1.64% | 2,293,462 | 1.28 |
| Oct 16, 2026 | 41.36 | 41.56 | 41.03 | 41.54 | 40.92 | +0.95% | 3,186,503 | 1.81 |
| Oct 15, 2026 | 41.33 | 41.95 | 41.12 | 41.15 | 40.54 | +0.86% | 2,919,897 | 1.68 |
| Oct 14, 2026 | 40.51 | 41.04 | 40.32 | 40.80 | 40.19 | +0.74% | 2,423,200 | 1.40 |
| Oct 13, 2026 | 41.02 | 41.02 | 40.14 | 40.50 | 39.90 | -0.17% | 2,261,936 | 1.29 |
| Oct 12, 2026 | 40.20 | 40.64 | 40.07 | 40.57 | 39.96 | +0.82% | 2,044,196 | 1.18 |
| Oct 09, 2026 | 40.39 | 40.49 | 39.98 | 40.24 | 39.64 | -0.07% | 2,146,905 | 1.25 |
| Oct 08, 2026 | 39.94 | 40.27 | 39.59 | 40.27 | 39.67 | +1.08% | 3,076,277 | 1.82 |
| Oct 07, 2026 | 40.53 | 40.92 | 39.76 | 39.84 | 39.25 | -1.65% | 2,548,533 | 1.53 |
| Oct 06, 2026 | 40.47 | 40.74 | 40.32 | 40.51 | 39.91 | +0.32% | 2,056,394 | 1.24 |
| Oct 05, 2026 | 40.95 | 40.95 | 40.29 | 40.38 | 39.78 | -1.39% | 2,891,712 | 1.76 |
| Oct 02, 2026 | 40.49 | 41.05 | 40.01 | 40.95 | 40.34 | +1.87% | 5,059,244 | 3.21 |
| Oct 01, 2026 | 40.94 | 41.12 | 40.01 | 40.20 | 39.60 | -2.17% | 2,741,398 | 1.77 |
| Sep 30, 2026 | 41.44 | 41.49 | 40.96 | 41.09 | 40.48 | -0.60% | 1,835,121 | 1.20 |
| Sep 29, 2026 | 41.25 | 41.47 | 41.01 | 41.34 | 40.72 | -0.14% | 2,525,439 | 1.68 |
| Sep 28, 2026 | 41.36 | 41.47 | 40.92 | 41.40 | 40.78 | +0.24% | 3,605,346 | 2.43 |
| Sep 25, 2026 | 41.15 | 41.35 | 40.87 | 41.30 | 40.68 | +0.29% | 2,005,180 | 1.36 |
| Sep 24, 2026 | 41.68 | 41.68 | 40.90 | 41.18 | 40.57 | -0.36% | 1,771,451 | 1.20 |
| Sep 23, 2026 | 41.50 | 41.52 | 40.96 | 41.33 | 40.71 | -0.65% | 2,321,265 | 1.54 |
| Sep 22, 2026 | 41.71 | 41.86 | 41.32 | 41.60 | 40.98 | -0.07% | 2,818,103 | 1.90 |
| Sep 21, 2026 | 41.61 | 42.23 | 41.43 | 41.63 | 41.01 | +0.19% | 2,679,712 | 1.82 |
| Sep 18, 2026 | 41.55 | 41.74 | 41.30 | 41.55 | 40.93 | -0.26% | 3,286,070 | 2.28 |
| Sep 17, 2026 | 41.86 | 41.98 | 41.63 | 41.66 | 41.04 | +0.02% | 2,614,948 | 1.84 |
| Sep 16, 2026 | 43.26 | 43.54 | 41.40 | 41.65 | 41.03 | -3.59% | 2,942,255 | 2.14 |
| Sep 15, 2026 | 43.67 | 43.95 | 43.11 | 43.20 | 42.55 | -1.28% | 1,403,900 | 1.01 |
| Sep 14, 2026 | 44.12 | 44.48 | 43.67 | 43.76 | 43.11 | -0.25% | 1,229,593 | 0.88 |
| Sep 11, 2026 | 44.05 | 44.05 | 43.55 | 43.87 | 43.21 | +0.04% | 1,514,497 | 1.08 |
| Sep 10, 2026 | 44.08 | 44.45 | 43.68 | 43.85 | 43.20 | -0.63% | 1,484,199 | 1.05 |
| Sep 09, 2026 | 44.89 | 44.89 | 43.86 | 44.13 | 43.47 | -0.72% | 1,279,387 | 0.90 |
| Sep 08, 2026 | 44.50 | 44.94 | 44.41 | 44.45 | 43.79 | -0.40% | 1,689,613 | 1.19 |
| Sep 07, 2026 | 44.93 | 45.16 | 44.60 | 44.63 | 43.96 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 44.93 | 45.16 | 44.60 | 44.63 | 43.96 | -1.22% | 1,330,442 | 0.90 |
