Register for real-time alerts, custom portfolio, and market movers
NNN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 42.39 | -0.35 | -0.82% | 42.74 | 42.78 | 42.245 | 1,008,166 |
| May 15 2024 | 42.74 | 0.06 | 0.14% | 43.23 | 43.35 | 42.6905 | 1,248,344 |
| May 14 2024 | 42.68 | -0.09 | -0.21% | 42.99 | 42.99 | 42.49 | 1,041,411 |
| May 13 2024 | 42.77 | 0.51 | 1.21% | 42.48 | 42.80 | 42.32 | 689,094 |
| May 10 2024 | 42.26 | 0.04 | 0.09% | 42.37 | 42.46 | 42.08 | 608,045 |
| May 09 2024 | 42.22 | 0.50 | 1.20% | 41.94 | 42.27 | 41.64 | 765,887 |
| May 08 2024 | 41.72 | -0.74 | -1.74% | 42.20 | 42.37 | 41.585 | 1,072,554 |
| May 07 2024 | 42.46 | 0.35 | 0.83% | 42.40 | 42.60 | 42.12 | 1,707,142 |
| May 06 2024 | 42.11 | 0.31 | 0.74% | 42.00 | 42.12 | 41.7024 | 891,225 |
| May 03 2024 | 41.80 | 0.22 | 0.53% | 42.09 | 42.35 | 41.44 | 1,183,422 |
| May 02 2024 | 41.58 | 0.89 | 2.19% | 41.17 | 41.67 | 40.89 | 1,692,999 |
| May 01 2024 | 40.69 | 0.16 | 0.39% | 40.46 | 41.49 | 40.24 | 2,326,464 |
| Apr 30 2024 | 40.53 | -0.11 | -0.27% | 40.36 | 41.02 | 40.36 | 2,129,743 |
| Apr 29 2024 | 40.64 | -0.12 | -0.29% | 40.50 | 40.81 | 40.31 | 1,683,013 |
| Apr 26 2024 | 40.76 | -0.27 | -0.66% | 41.17 | 41.4814 | 40.66 | 2,443,765 |
| Apr 25 2024 | 41.03 | -0.11 | -0.27% | 40.82 | 41.09 | 40.74 | 1,127,994 |
| Apr 24 2024 | 41.14 | 0.18 | 0.44% | 40.67 | 41.165 | 40.58 | 870,934 |
| Apr 23 2024 | 40.96 | 0.35 | 0.86% | 40.56 | 41.10 | 40.47 | 1,598,841 |
| Apr 22 2024 | 40.61 | 0.61 | 1.53% | 40.15 | 40.685 | 39.88 | 921,151 |
| Apr 19 2024 | 40.00 | 0.23 | 0.58% | 39.85 | 40.25 | 39.77 | 1,066,515 |
| Apr 18 2024 | 39.77 | 0.10 | 0.25% | 39.78 | 40.12 | 39.61 | 1,131,292 |
| Apr 17 2024 | 39.67 | 0.30 | 0.76% | 39.57 | 39.89 | 39.41 | 852,059 |
| Apr 16 2024 | 39.37 | -0.65 | -1.62% | 39.63 | 39.74 | 39.35 | 887,973 |
| Apr 15 2024 | 40.02 | -0.79 | -1.94% | 40.99 | 40.99 | 39.8641 | 807,421 |
| Apr 12 2024 | 40.81 | -0.19 | -0.46% | 40.96 | 41.09 | 40.71 | 765,519 |
| Apr 11 2024 | 41.00 | 0.38 | 0.94% | 40.87 | 41.295 | 40.59 | 915,745 |
| Apr 10 2024 | 40.62 | -2.03 | -4.76% | 41.33 | 41.33 | 40.335 | 974,040 |
| Apr 09 2024 | 42.65 | 0.63 | 1.50% | 42.13 | 42.67 | 42.05 | 618,392 |
| Apr 08 2024 | 42.02 | 0.51 | 1.23% | 41.62 | 42.085 | 41.54 | 592,312 |
| Apr 05 2024 | 41.51 | 0.03 | 0.07% | 41.24 | 41.64 | 41.02 | 677,318 |
| Apr 04 2024 | 41.48 | 0.19 | 0.46% | 41.56 | 42.06 | 41.32 | 1,011,223 |
| Apr 03 2024 | 41.29 | -0.22 | -0.53% | 41.40 | 41.435 | 41.10 | 1,037,595 |
| Apr 02 2024 | 41.51 | -0.77 | -1.82% | 41.87 | 41.97 | 41.355 | 1,515,674 |
| Apr 01 2024 | 42.28 | -0.46 | -1.08% | 42.69 | 42.69 | 42.07 | 937,292 |
| Mar 28 2024 | 42.74 | 0.14 | 0.33% | 42.76 | 42.95 | 42.61 | 1,080,520 |
| Mar 27 2024 | 42.60 | 0.64 | 1.53% | 42.22 | 42.60 | 42.16 | 1,233,341 |
| Mar 26 2024 | 41.96 | -0.07 | -0.17% | 42.11 | 42.195 | 41.92 | 880,434 |
| Mar 25 2024 | 42.03 | -0.46 | -1.08% | 42.75 | 42.82 | 41.94 | 1,220,820 |
| Mar 22 2024 | 42.49 | -0.17 | -0.40% | 42.70 | 42.91 | 42.295 | 1,285,238 |
| Mar 21 2024 | 42.66 | 0.57 | 1.35% | 42.17 | 42.68 | 42.15 | 1,372,714 |
| Mar 20 2024 | 42.09 | 0.27 | 0.65% | 41.73 | 42.38 | 41.61 | 1,131,864 |
| Mar 19 2024 | 41.82 | 0.46 | 1.11% | 41.48 | 41.85 | 41.265 | 1,216,825 |
| Mar 18 2024 | 41.36 | -0.10 | -0.24% | 41.40 | 41.84 | 41.32 | 1,161,704 |
| Mar 15 2024 | 41.46 | 0.39 | 0.95% | 40.64 | 41.60 | 40.61 | 2,305,925 |
| Mar 14 2024 | 41.07 | -0.65 | -1.56% | 41.68 | 41.725 | 40.805 | 1,242,208 |
| Mar 13 2024 | 41.72 | -0.86 | -2.02% | 42.50 | 42.79 | 41.665 | 1,477,883 |
| Mar 12 2024 | 42.58 | -0.18 | -0.42% | 42.74 | 42.775 | 42.12 | 1,540,108 |
| Mar 11 2024 | 42.76 | 0.22 | 0.52% | 42.56 | 42.91 | 42.32 | 1,506,928 |
| Mar 08 2024 | 42.54 | 0.41 | 0.97% | 42.43 | 42.64 | 42.2201 | 1,186,150 |
| Mar 07 2024 | 42.13 | 0.63 | 1.52% | 41.63 | 42.145 | 41.565 | 1,470,686 |
| Mar 06 2024 | 41.50 | -0.26 | -0.62% | 41.78 | 41.95 | 41.195 | 1,821,998 |
| Mar 05 2024 | 41.76 | -0.11 | -0.26% | 41.91 | 42.13 | 41.57 | 1,427,446 |
| Mar 04 2024 | 41.87 | 0.65 | 1.58% | 41.17 | 42.00 | 41.09 | 1,188,203 |
| Mar 01 2024 | 41.22 | 0.53 | 1.30% | 40.60 | 41.27 | 39.943 | 1,855,867 |
| Feb 29 2024 | 40.69 | -0.07 | -0.17% | 41.09 | 41.15 | 40.60 | 1,828,875 |
| Feb 28 2024 | 40.76 | 0.06 | 0.15% | 40.60 | 40.995 | 40.26 | 1,710,299 |
| Feb 27 2024 | 40.70 | -0.45 | -1.09% | 41.40 | 41.42 | 40.605 | 1,793,109 |
| Feb 26 2024 | 41.15 | -0.33 | -0.80% | 41.37 | 41.62 | 41.14 | 1,827,687 |
| Feb 23 2024 | 41.48 | 0.33 | 0.80% | 41.22 | 41.815 | 41.03 | 1,691,663 |
| Feb 22 2024 | 41.15 | -0.11 | -0.27% | 41.15 | 41.27 | 40.84 | 1,649,589 |
| Feb 21 2024 | 41.26 | 0.26 | 0.63% | 41.04 | 41.37 | 40.86 | 2,768,334 |
| Feb 20 2024 | 41.00 | 0.20 | 0.49% | 40.74 | 41.06 | 40.58 | 3,585,440 |
