NNN REIT, Inc. Common Stock (NNN)

Historical Prices For NNN REIT, Inc. Common Stock (NNN)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	41.79	41.79	40.62	41.23	1,572,273	41.23
4/30/2025	40.81	41.15	40.21	41.11	1,693,860	41.11
4/29/2025	41.09	41.53	40.88	41.38	1,107,012	40.80
4/28/2025	40.80	41.17	40.68	41.12	857,071	40.54
4/25/2025	40.95	41.07	40.61	40.85	1,118,875	40.28
4/24/2025	41.12	41.35	40.77	40.96	1,284,678	40.39
4/23/2025	41.62	41.72	40.60	41.12	1,694,398	40.54
4/22/2025	41.63	42.01	41.04	41.47	1,373,841	40.89
4/21/2025	41.33	41.83	40.85	41.26	1,041,769	40.68
4/17/2025	41.25	42.03	41.25	41.63	951,167	41.05
4/16/2025	41.21	41.85	40.90	41.36	1,622,460	40.78
4/15/2025	40.54	41.28	40.39	40.90	1,370,754	40.33
4/14/2025	40.00	40.82	39.86	40.64	960,186	40.07
4/11/2025	38.88	39.83	38.44	39.70	1,930,469	39.14
4/10/2025	39.11	39.76	38.15	39.07	2,104,113	38.52
4/09/2025	36.83	39.44	35.80	39.22	3,254,613	38.67
4/08/2025	39.18	39.41	37.21	37.56	3,054,637	37.03
4/07/2025	39.74	40.08	38.22	38.49	3,455,512	37.95
4/04/2025	41.45	42.31	40.77	40.56	3,003,527	39.99
4/03/2025	42.68	42.87	41.60	41.89	2,242,432	41.30
4/02/2025	42.57	42.71	42.12	42.41	788,787	41.82
4/01/2025	42.88	42.89	42.01	42.50	1,239,679	41.90
3/31/2025	42.28	42.83	42.17	42.65	1,470,350	42.05
3/28/2025	42.25	42.32	41.82	42.09	1,100,944	41.50
3/27/2025	42.12	42.55	41.88	42.02	825,558	41.43
3/26/2025	41.56	41.98	41.41	41.96	1,433,543	41.37
3/25/2025	41.66	41.73	41.15	41.36	1,976,878	40.78
3/24/2025	41.40	41.80	41.35	41.52	1,166,031	40.94
3/21/2025	41.49	41.68	41.06	41.42	2,078,865	40.84
3/20/2025	41.74	41.75	41.33	41.62	1,760,137	41.04
3/19/2025	42.12	42.37	41.39	41.70	1,367,094	41.12
3/18/2025	42.30	42.53	42.06	42.23	1,084,350	41.64
3/17/2025	42.33	42.70	42.27	42.37	1,237,922	41.78
3/14/2025	42.08	42.42	41.66	42.32	1,296,670	41.73
3/13/2025	42.18	42.81	41.69	41.81	1,224,881	41.22
3/12/2025	42.60	42.92	42.07	42.08	1,584,720	41.49
3/11/2025	43.13	43.41	42.37	42.89	2,169,816	42.29
3/10/2025	43.28	44.19	42.97	43.19	1,777,197	42.58
3/07/2025	42.80	43.49	42.71	42.85	1,659,603	42.25
3/06/2025	42.85	43.12	41.95	42.77	985,204	42.17
3/05/2025	42.03	43.05	41.95	42.99	1,372,154	42.39
3/04/2025	42.99	43.30	42.42	42.44	1,503,948	41.85
3/03/2025	42.26	42.82	42.26	42.82	823,863	42.22
2/28/2025	42.31	42.57	41.84	42.45	1,697,651	41.85
2/27/2025	41.90	42.26	41.74	42.15	622,690	41.56
2/26/2025	42.62	42.70	41.71	41.91	1,221,931	41.32
2/25/2025	41.95	42.89	41.79	42.76	1,359,081	42.16
2/24/2025	41.47	42.10	41.19	41.93	1,564,271	41.34
2/21/2025	41.27	41.52	41.08	41.38	843,270	40.80
2/20/2025	40.78	41.32	40.78	41.20	1,238,074	40.62
2/19/2025	40.61	41.10	40.48	40.87	1,234,365	40.30
2/18/2025	40.07	41.13	40.07	40.85	1,713,235	40.28
2/14/2025	40.70	40.97	40.26	40.44	1,550,081	39.87
2/13/2025	39.70	40.83	39.63	40.81	2,122,940	40.24
2/12/2025	39.55	39.91	39.34	39.68	2,620,580	39.12
2/11/2025	39.14	40.62	38.87	40.24	3,702,278	39.68
2/10/2025	38.56	38.73	38.01	38.06	2,135,213	37.53
2/07/2025	38.82	38.89	38.38	38.62	1,103,856	38.08
2/06/2025	39.07	39.13	38.66	38.82	1,695,763	38.28
2/05/2025	39.41	39.45	38.80	38.97	775,260	38.42
2/04/2025	39.00	39.13	38.75	38.93	689,603	38.38
2/03/2025	39.03	39.63	38.76	39.15	1,075,392	38.60