NYSE - Delayed Quote
USD
NNN REIT, Inc. (NNN)
41.00
+0.10
(+0.24%)
At close: October 30 at 4:00:02 PM EDT
41.00
0.00
(0.00%)
After hours: October 30 at 4:21:30 PM EDT
Trade NNN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.30
41.34
40.87
41.00
41.00
3,209,800
Oct 30, 2026
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
41.46
41.75
41.05
41.52
40.90
3,423,500
Oct 28, 2026
41.60
41.60
40.50
40.90
40.29
4,602,500
Oct 27, 2026
41.93
42.00
41.56
41.74
41.12
2,917,600
Oct 26, 2026
41.82
42.15
41.69
42.03
41.40
2,822,400
Oct 23, 2026
42.20
42.49
41.44
41.72
41.10
2,152,300
Oct 22, 2026
41.27
42.17
40.79
42.13
41.50
2,473,500
Oct 21, 2026
41.67
41.71
40.66
40.72
40.11
1,983,400
Oct 20, 2026
41.17
41.62
40.96
41.59
40.97
2,827,800
Oct 19, 2026
41.22
41.34
40.54
40.86
40.25
2,293,400
Oct 16, 2026
41.36
41.56
41.03
41.54
40.92
3,186,400
Oct 15, 2026
41.33
41.95
41.12
41.15
40.54
2,919,600
Oct 14, 2026
40.51
41.04
40.32
40.80
40.19
2,423,200
Oct 13, 2026
41.02
41.02
40.14
40.50
39.90
2,261,900
Oct 12, 2026
40.20
40.64
40.07
40.57
39.96
2,044,000
Oct 9, 2026
40.39
40.49
39.98
40.24
39.64
2,146,900
Oct 8, 2026
39.94
40.27
39.59
40.27
39.67
3,076,200
Oct 7, 2026
40.53
40.92
39.76
39.84
39.25
2,548,500
Oct 6, 2026
40.47
40.74
40.32
40.51
39.91
2,056,300
Oct 5, 2026
40.95
40.95
40.29
40.38
39.78
2,890,400
Oct 2, 2026
40.49
41.05
40.01
40.95
40.34
5,059,200
Oct 1, 2026
40.94
41.12
40.01
40.20
39.60
2,741,100
Sep 30, 2026
41.44
41.49
40.96
41.09
40.48
1,835,100
Sep 29, 2026
41.25
41.47
41.01
41.34
40.72
2,525,400
Sep 28, 2026
41.36
41.47
40.92
41.40
40.78
3,605,300
Sep 25, 2026
41.15
41.35
40.87
41.30
40.68
2,005,200
Sep 24, 2026
41.68
41.68
40.90
41.18
40.57
1,771,400
Sep 23, 2026
41.50
41.52
40.96
41.33
40.71
2,320,600
Sep 22, 2026
41.71
41.86
41.32
41.60
40.98
2,818,000
Sep 21, 2026
41.61
42.23
41.43
41.63
41.01
2,679,200
Sep 18, 2026
41.55
41.74
41.30
41.55
40.93
3,285,500
Sep 17, 2026
41.86
41.98
41.63
41.66
41.04
2,614,900
Sep 16, 2026
43.26
43.54
41.40
41.65
41.03
2,942,100
Sep 15, 2026
43.67
43.95
43.11
43.20
42.55
1,403,800
Sep 14, 2026
44.12
44.48
43.67
43.76
43.11
1,229,600
Sep 11, 2026
44.05
44.05
43.55
43.87
43.21
1,514,400
Sep 10, 2026
44.08
44.45
43.68
43.85
43.20
1,484,100
Sep 9, 2026
44.89
44.89
43.86
44.13
43.47
1,279,200
Sep 8, 2026
44.50
44.94
44.41
44.45
43.79
1,681,600
Sep 4, 2026
44.93
45.16
44.60
44.63
43.96
1,330,100
Sep 3, 2026
45.30
45.48
44.78
45.18
44.51
1,412,100
Sep 2, 2026
45.41
45.58
44.70
45.07
44.40
1,994,600
Sep 1, 2026
45.44
45.48
45.09
45.24
44.56
1,180,400
Aug 31, 2026
45.65
45.65
45.09
45.20
44.53
1,264,900
Aug 28, 2026
45.56
45.74
45.28
45.67
44.99
907,800
Aug 27, 2026
45.59
45.59
45.10
45.33
44.65
874,200
Aug 26, 2026
46.10
46.77
45.66
45.66
44.98
902,500
Aug 25, 2026
46.20
46.38
45.99
46.12
45.43
1,152,400
Aug 24, 2026
46.08
46.51
46.04
46.34
45.65
1,385,600
Aug 21, 2026
46.15
46.44
45.65
45.83
45.15
825,900
Aug 20, 2026
46.17
46.48
46.07
46.09
45.40
914,500
Aug 19, 2026
46.03
46.54
45.86
46.24
45.55
973,500
Aug 18, 2026
46.53
46.75
45.80
45.83
45.15
1,730,800
Aug 17, 2026
45.98
46.24
45.67
46.16
45.47
1,731,600
Aug 14, 2026
46.27
46.46
45.98
46.00
45.31
1,591,100
Aug 13, 2026
46.10
46.38
45.98
46.24
45.55
803,700
Aug 12, 2026
45.29
45.86
45.29
45.81
45.13
1,250,400
Aug 11, 2026
45.82
45.92
45.34
45.37
44.69
1,425,800
Aug 10, 2026
46.66
46.66
45.80
45.86
45.18
1,406,400
Aug 7, 2026
46.72
47.08
46.50
46.84
46.14
1,244,300
Aug 6, 2026
48.01
48.01
46.78
47.00
46.30
1,189,100
Aug 5, 2026
47.87
47.87
46.73
47.36
46.65
1,454,300
Aug 4, 2026
47.20
47.30
46.44
47.17
46.47
1,689,800
Aug 3, 2026
47.56
48.00
47.20
47.49
46.78
1,561,800
Jul 31, 2026
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
47.43
47.62
46.96
47.52
46.81
1,690,500
Jul 30, 2026
48.70
48.77
47.58
48.14
46.81
1,466,400
Jul 29, 2026
49.25
49.60
48.67
48.85
47.50
1,712,700
Jul 28, 2026
49.64
49.81
49.13
49.23
47.87
1,209,200
Jul 27, 2026
49.20
49.79
49.05
49.21
47.85
962,800
Jul 24, 2026
48.86
49.43
48.81
49.38
48.02
1,095,900
Jul 23, 2026
49.10
49.21
48.44
48.64
47.30
1,147,800
Jul 22, 2026
49.21
49.34
48.88
48.97
47.62
1,099,500
Jul 21, 2026
48.59
49.07
48.53
49.05
47.70
1,193,000
Jul 20, 2026
49.51
49.81
48.72
48.92
47.57
1,621,600
Jul 17, 2026
49.69
50.00
49.06
49.59
48.22
1,501,700
Jul 16, 2026
47.56
49.30
47.56
49.22
47.86
3,853,700
Jul 15, 2026
47.66
48.14
47.24
47.42
46.11
1,246,500
Jul 14, 2026
47.45
47.56
47.08
47.36
46.05
1,190,800
Jul 13, 2026
46.98
47.47
46.98
47.36
46.05
906,000
Jul 10, 2026
46.64
47.80
46.30
46.77
45.48
1,021,300
Jul 9, 2026
47.02
47.04
46.46
46.51
45.23
1,695,500
Jul 8, 2026
47.48
47.48
46.88
46.89
45.59
2,050,500
Jul 7, 2026
47.42
48.15
47.33
47.44
46.13
807,000
Jul 6, 2026
47.34
47.40
46.93
46.97
45.67
1,158,700
Jul 2, 2026
46.87
47.64
46.67
47.53
46.22
1,468,600
Jul 1, 2026
46.90
46.90
46.39
46.57
45.28
2,135,100
Jun 30, 2026
47.00
47.23
46.51
46.53
45.24
1,232,500
Jun 29, 2026
47.18
47.37
46.89
47.33
46.02
2,153,900
Jun 26, 2026
46.70
47.47
46.66
47.47
46.16
4,287,500
Jun 25, 2026
46.52
46.80
45.96
46.37
45.09
1,427,400
Jun 24, 2026
46.11
46.69
46.04
46.51
45.23
1,853,500
Jun 23, 2026
45.52
46.18
45.51
46.02
44.75
1,374,400
Jun 22, 2026
44.92
45.47
44.85
45.16
43.91
1,435,600
Jun 18, 2026
45.43
45.74
44.83
45.00
43.76
2,393,900
Jun 17, 2026
46.36
46.36
44.88
45.13
43.88
1,677,200
Jun 16, 2026
46.26
46.45
45.81
46.16
44.89
1,939,300
Jun 15, 2026
46.50
46.64
45.85
45.93
44.66
2,357,400
Jun 12, 2026
46.25
46.62
46.25
46.59
45.30
1,629,000
Jun 11, 2026
46.45
46.90
46.07
46.11
44.84
1,579,600
Jun 10, 2026
46.47
46.72
46.17
46.30
45.02
1,927,000
Jun 9, 2026
45.32
46.23
45.32
45.99
44.72
2,436,000
Jun 8, 2026
45.00
45.17
44.80
45.01
43.77
1,544,300
Jun 5, 2026
43.83
45.33
43.61
44.96
43.72
2,772,900
Jun 4, 2026
44.65
44.89
43.37
43.98
42.77
2,159,400
Jun 3, 2026
43.78
44.41
43.68
44.19
42.97
2,139,000
Jun 2, 2026
43.29
44.02
43.25
43.82
42.61
1,456,000
Jun 1, 2026
44.26
44.43
43.21
43.22
42.03
1,973,100
May 29, 2026
44.88
44.94
44.46
44.51
43.28
2,082,900
May 28, 2026
45.18
45.18
44.61
44.85
43.61
1,297,500
May 27, 2026
45.00
45.34
44.77
44.84
43.60
1,481,700
May 26, 2026
45.04
45.20
44.81
45.06
43.82
1,195,600
May 22, 2026
44.92
45.27
44.71
45.00
43.76
1,452,800
May 21, 2026
45.15
45.33
44.88
44.98
43.74
2,134,800
May 20, 2026
44.91
45.48
44.74
45.30
44.05
2,453,800
May 19, 2026
44.33
44.95
44.08
44.84
43.60
2,228,600
May 18, 2026
44.02
44.38
43.80
44.33
43.11
2,818,700
May 15, 2026
43.77
44.29
43.34
43.72
42.51
1,610,700
May 14, 2026
44.08
44.19
43.73
43.74
42.53
1,680,800
May 13, 2026
44.32
44.53
43.68
43.96
42.75
2,543,500
May 12, 2026
44.39
44.62
44.05
44.50
43.27
1,730,500
May 11, 2026
44.53
44.76
44.20
44.30
43.08
1,515,100
May 8, 2026
44.66
44.74
44.22
44.36
43.13
1,753,100
May 7, 2026
44.54
44.76
44.07
44.51
43.28
1,743,200
May 6, 2026
44.50
45.00
44.50
44.71
43.48
2,028,400
May 5, 2026
44.11
44.60
43.95
44.41
43.18
1,985,200
May 4, 2026
43.69
44.27
43.65
44.06
42.84
1,456,700
May 1, 2026
43.78
44.22
43.48
43.95
42.74
2,021,800
Apr 30, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
42.97
44.07
42.80
43.79
42.58
3,866,700
Apr 29, 2026
43.75
43.97
43.31
43.52
41.73
2,361,100
Apr 28, 2026
43.90
44.07
43.45
44.04
42.23
2,472,900
Apr 27, 2026
43.88
44.13
43.43
43.61
41.82
1,356,200
Apr 24, 2026
44.22
44.48
43.86
43.87
42.07
1,533,800
Apr 23, 2026
43.93
44.42
43.87
44.28
42.46
1,909,400
Apr 22, 2026
44.64
44.77
43.36
43.62
41.83
1,662,400
Apr 21, 2026
45.05
45.11
44.34
44.39
42.57
1,096,800
Apr 20, 2026
45.06
45.41
44.95
45.11
43.26
1,295,000
Apr 17, 2026
44.80
45.23
44.69
45.14
43.29
1,095,800
Apr 16, 2026
44.28
44.86
44.28
44.73
42.89
1,109,300
Apr 15, 2026
43.99
44.32
43.85
44.29
42.47
1,232,200
Apr 14, 2026
43.58
44.22
43.55
44.08
42.27
1,537,200
Apr 13, 2026
44.02
44.02
43.31
43.77
41.97
1,113,700
Apr 10, 2026
44.00
44.23
43.92
44.09
42.28
1,076,800
Apr 9, 2026
43.37
44.24
43.27
44.00
42.19
915,800
Apr 8, 2026
43.28
43.74
43.28
43.55
41.76
1,586,400
Apr 7, 2026
42.54
43.36
42.54
43.26
41.49
1,446,900
Apr 6, 2026
42.60
42.73
42.34
42.50
40.76
1,403,000
Apr 2, 2026
42.70
42.85
42.35
42.77
41.02
1,550,800
Apr 1, 2026
42.03
42.63
41.76
42.45
40.71
2,420,300
Mar 31, 2026
42.31
42.39
41.75
42.03
40.31
3,753,100
Mar 30, 2026
42.29
42.60
41.63
41.89
40.17
1,307,400
Mar 27, 2026
42.10
42.52
41.91
41.94
40.22
1,580,500
Mar 26, 2026
41.85
42.40
41.85
42.10
40.37
1,569,200
Mar 25, 2026
42.49
42.74
41.93
41.99
40.27
1,565,600
Mar 24, 2026
42.49
42.80
42.28
42.36
40.62
1,214,800
Mar 23, 2026
43.00
43.00
42.19
42.52
40.78
1,362,900
Mar 20, 2026
44.22
44.22
42.22
42.46
40.72
2,519,600
Mar 19, 2026
44.44
44.66
44.02
44.23
42.42
945,500
Mar 18, 2026
44.96
45.00
44.38
44.40
42.58
973,800
Mar 17, 2026
45.03
45.56
45.00
45.07
43.22
1,088,100
Mar 16, 2026
45.43
45.74
45.18
45.23
43.37
1,286,700
Mar 13, 2026
45.52
45.66
44.97
45.01
43.16
1,062,000
Mar 12, 2026
45.01
45.36
44.72
44.95
43.11
1,787,800
Mar 11, 2026
45.09
45.27
44.75
45.11
43.26
1,115,500
Mar 10, 2026
45.18
45.76
45.02
45.30
43.44
1,530,500
Mar 9, 2026
45.11
45.49
44.48
45.45
43.59
1,146,100
Mar 6, 2026
44.86
45.16
44.43
45.12
43.27
1,076,600
Mar 5, 2026
44.85
45.12
44.38
45.00
43.15
1,303,900
Mar 4, 2026
45.39
45.40
44.68
45.01
43.16
1,503,100
Mar 3, 2026
45.45
45.66
45.07
45.43
43.57
1,202,400
Mar 2, 2026
45.36
46.03
45.05
45.83
43.95
1,729,400
Feb 27, 2026
45.05
45.83
44.90
45.32
43.46
2,060,300
Feb 26, 2026
44.50
45.21
44.34
44.98
43.13
1,550,700
Feb 25, 2026
44.44
44.60
43.92
44.38
42.56
1,080,000
Feb 24, 2026
44.82
44.83
44.14
44.50
42.67
792,900
Feb 23, 2026
44.49
44.82
44.48
44.56
42.73
1,105,100
Feb 20, 2026
44.14
44.40
43.82
44.35
42.53
1,406,400
Feb 19, 2026
43.63
43.99
43.52
43.97
42.17
1,246,400
Feb 18, 2026
44.56
44.63
43.56
43.58
41.79
1,715,600
Feb 17, 2026
44.94
45.47
44.22
44.79
42.95
1,782,500
Feb 13, 2026
43.71
44.58
43.46
44.34
42.52
1,875,400
Feb 12, 2026
43.64
44.29
43.38
43.63
41.84
3,198,200
Feb 11, 2026
42.93
43.75
42.77
43.08
41.31
2,087,100
Feb 10, 2026
43.10
43.49
43.00
43.31
41.53
1,650,300
Feb 9, 2026
42.87
42.99
42.52
42.85
41.09
959,100
Feb 6, 2026
43.00
43.37
42.66
42.91
41.15
1,284,000
Feb 5, 2026
42.25
42.94
42.13
42.88
41.12
1,798,300
Feb 4, 2026
42.12
42.83
42.01
42.18
40.45
2,294,000
Feb 3, 2026
41.46
41.98
41.42
41.91
40.19
1,248,100
Feb 2, 2026
41.70
42.07
41.42
41.45
39.75
1,485,000
Jan 30, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
41.13
41.68
40.93
41.67
39.96
1,697,700
Jan 29, 2026
41.53
41.87
41.24
41.82
39.53
1,863,700
Jan 28, 2026
42.27
42.30
41.22
41.37
39.10
1,224,100
Jan 27, 2026
42.25
42.37
41.75
42.17
39.86
1,038,500
Jan 26, 2026
42.50
42.51
41.94
42.19
39.88
2,421,100
Jan 23, 2026
42.11
42.39
41.89
42.26
39.94
1,011,500
Jan 22, 2026
42.66
42.98
42.06
42.11
39.80
1,371,400
Jan 21, 2026
42.78
42.82
42.24
42.72
40.38
1,452,500
Jan 20, 2026
42.90
42.93
42.49
42.69
40.35
1,606,000
Jan 16, 2026
42.04
42.66
42.03
42.64
40.30
1,398,200
Jan 15, 2026
42.03
42.35
41.87
42.21
39.90
1,195,800
Jan 14, 2026
41.61
42.01
41.57
41.95
39.65
1,154,300
Jan 13, 2026
41.37
41.98
41.27
41.62
39.34
1,729,000
Jan 12, 2026
41.22
41.59
41.07
41.26
39.00
1,506,900
Jan 9, 2026
41.19
41.47
40.97
41.04
38.79
1,119,400
Jan 8, 2026
40.29
41.39
40.29
41.19
38.93
1,428,900
Jan 7, 2026
40.58
40.80
40.34
40.49
38.27
1,165,500
Jan 6, 2026
39.90
40.43
39.72
40.35
38.14
1,645,800
Jan 5, 2026
39.63
40.15
39.31
39.94
37.75
1,724,000
Jan 2, 2026
39.51
39.80
39.15
39.53
37.36
1,426,800
Dec 31, 2025
39.80
39.89
39.50
39.63
37.46
1,240,300
Dec 30, 2025
39.59
39.84
39.56
39.83
37.65
1,067,400
Dec 29, 2025
39.61
39.74
39.44
39.54
37.37
1,568,000
Dec 26, 2025
39.50
39.51
39.28
39.51
37.35
1,136,100
Dec 24, 2025
39.20
39.58
39.16
39.51
37.35
918,800
Dec 23, 2025
39.52
39.52
38.90
39.05
36.91
1,554,900
Dec 22, 2025
39.50
39.65
39.13
39.51
37.35
1,662,900
Dec 19, 2025
40.09
40.17
39.75
39.76
37.58
3,211,900
Dec 18, 2025
40.74
40.99
40.01
40.06
37.87
1,210,800
Dec 17, 2025
40.04
40.71
40.04
40.68
38.45
1,591,500
Dec 16, 2025
40.56
40.61
40.05
40.06
37.87
1,993,300
Dec 15, 2025
40.56
40.81
40.16
40.44
38.22
1,745,400
Dec 12, 2025
39.96
40.54
39.96
40.47
38.25
1,390,400
Dec 11, 2025
39.95
39.96
39.56
39.84
37.66
1,405,500
Dec 10, 2025
39.34
39.95
39.33
39.68
37.51
1,491,500
Dec 9, 2025
39.86
40.21
39.27
39.29
37.14
1,693,100
Dec 8, 2025
40.21
40.21
39.72
39.73
37.55
2,108,000
Dec 5, 2025
40.61
40.73
40.18
40.21
38.01
1,370,000
Dec 4, 2025
40.93
41.20
40.51
40.64
38.41
1,750,100
Dec 3, 2025
40.65
41.16
40.65
41.11
38.86
1,265,600
Dec 2, 2025
41.05
41.05
40.38
40.61
38.39
1,172,900
Dec 1, 2025
41.06
41.16
40.87
40.89
38.65
1,010,000
Nov 28, 2025
41.08
41.39
41.05
41.35
39.08
462,000
Nov 26, 2025
41.01
41.36
41.01
41.08
38.83
926,900
Nov 25, 2025
41.10
41.28
41.00
41.00
38.75
956,900
Nov 24, 2025
41.08
41.19
40.80
40.85
38.61
1,520,400
Nov 21, 2025
40.59
41.25
40.45
40.95
38.71
1,853,100
Nov 20, 2025
40.74
40.97
40.35
40.40
38.19
1,511,300
Nov 19, 2025
41.10
41.22
40.52
40.62
38.39
1,414,500
Nov 18, 2025
40.91
41.35
40.84
41.16
38.91
1,065,100
Nov 17, 2025
41.37
41.49
40.94
41.04
38.79
1,139,600
Nov 14, 2025
41.09
41.34
40.87
41.24
38.98
1,603,300
Nov 13, 2025
40.79
41.26
40.76
41.04
38.79
1,145,500
Nov 12, 2025
41.19
41.35
40.81
40.87
38.63
1,060,200
Nov 11, 2025
40.78
41.47
40.72
41.41
39.14
1,462,800
Nov 10, 2025
40.57
40.73
40.18
40.52
38.30
1,225,600
Nov 7, 2025
39.79
40.72
39.71
40.69
38.46
1,294,300
Nov 6, 2025
39.81
40.12
39.60
39.65
37.48
1,037,600
Nov 5, 2025
40.02
40.30
39.61
39.83
37.65
1,814,000
Nov 4, 2025
41.17
41.50
39.46
39.82
37.64
2,726,200
Nov 3, 2025
40.32
40.94
39.90
40.89
38.65
2,061,900
Oct 31, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
40.15
40.65
39.99
40.46
38.24
2,101,200
