Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

National Retail Properties, Inc. (NNN)

NYSE - Nasdaq Real Time Price. Currency in USD
46.20+0.04 (+0.09%)
At close: 04:00PM EST
46.20 0.00 (0.00%)
After hours: 05:06PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202245.7946.4145.6846.2046.20584,900
Dec 01, 202246.4646.7145.7746.1646.16791,300
Nov 30, 202245.0546.3844.7946.3646.361,267,000
Nov 29, 202244.6945.3444.5145.3045.30947,100
Nov 28, 202245.8246.0144.6544.7544.751,179,500
Nov 25, 202245.7146.0645.6646.0446.04367,200
Nov 23, 202246.1546.3245.4545.7145.71921,500
Nov 22, 202245.9146.3545.8246.2846.281,275,500
Nov 21, 202245.4445.9245.3445.9145.91850,300
Nov 18, 202245.7945.8845.2145.5245.521,057,500
Nov 17, 202244.3745.3444.1445.3345.331,184,500
Nov 16, 202244.9345.2644.7844.9044.901,095,800
Nov 15, 202245.1945.3844.6045.0745.071,074,500
Nov 14, 202244.6545.3144.5544.7344.731,264,900
Nov 11, 202245.7445.7444.7244.8044.801,038,900
Nov 10, 202245.0245.7444.4845.4645.461,260,300
Nov 09, 202243.2744.4343.0743.8943.891,533,000
Nov 08, 202243.1943.6142.9543.4043.40913,500
Nov 07, 202242.9943.3342.7843.1043.10992,000
Nov 04, 202242.8343.6042.0942.9442.941,366,900
Nov 03, 202241.8842.7941.2642.6442.641,117,700
Nov 02, 202242.1643.2541.9642.2542.251,342,300
Nov 01, 202242.1342.4941.9642.2842.281,119,500
Oct 31, 202241.5242.2541.4742.0342.033,215,900
Oct 28, 202241.1341.9141.0341.8741.87788,500
Oct 28, 20220.55 Dividend
Oct 27, 202241.5842.1341.4341.6741.12890,900
Oct 26, 202241.4341.5741.0641.2740.73967,400
Oct 25, 202240.4041.3640.3641.3040.751,219,600
Oct 24, 202240.0440.4939.8840.3139.781,139,900
Oct 21, 202239.3339.7838.7739.6639.141,231,000
Oct 20, 202239.5039.9139.2939.3738.851,099,200
Oct 19, 202239.5039.7138.8639.3538.831,330,400
Oct 18, 202240.0040.3039.5539.9439.41909,500
Oct 17, 202239.1139.8739.0439.5739.051,054,100
Oct 14, 202239.9540.0338.4538.5538.04946,700
Oct 13, 202238.3539.4138.0539.2738.75838,800
Oct 12, 202239.0839.2938.7038.9638.451,074,900
Oct 11, 202238.6639.3938.4739.2538.731,468,600
Oct 10, 202238.9539.3038.7238.7638.252,169,800
Oct 07, 202238.8139.0638.5238.7338.22811,900
Oct 06, 202239.9240.0338.8339.0138.50852,900
Oct 05, 202240.1340.1739.0739.9039.371,139,000
Oct 04, 202240.2140.9840.1440.7240.181,261,200
Oct 03, 202240.3640.6939.4139.8339.301,197,300
Sep 30, 202239.3440.1039.1139.8639.331,575,000
Sep 29, 202240.8540.9138.9139.0938.571,169,600
Sep 28, 202240.8141.5940.4141.3340.781,275,500
Sep 27, 202241.1641.2640.3940.3939.861,198,300
Sep 26, 202241.3041.4040.4440.7840.241,649,300
Sep 23, 202241.9242.2641.0941.5641.011,363,900
Sep 22, 202242.6642.6641.9642.3241.761,111,800
Sep 21, 202243.4343.8842.7142.7242.161,049,900
Sep 20, 202243.5943.5942.9743.1042.531,011,600
Sep 19, 202243.8744.2843.7844.2143.63743,800
Sep 16, 202243.3244.0943.1844.0543.471,909,800
Sep 15, 202244.3745.0243.8143.8643.281,510,200
Sep 14, 202244.3844.4943.7344.1143.53864,300
Sep 13, 202245.0645.2444.4444.5543.96724,200
Sep 12, 202245.4845.9245.4345.8145.21498,000
Sep 09, 202245.1245.4244.8645.2244.62567,100
Sep 08, 202245.0345.2644.4544.9444.35630,900
Sep 07, 202244.7345.5344.6945.3744.77585,500
Sep 06, 202244.5944.9144.3744.6844.09694,500
Sep 02, 202245.2145.3444.4944.6044.01748,100
Sep 01, 202244.5544.9144.3344.8844.29755,000
Aug 31, 202245.5845.8744.8044.9044.311,100,800
Aug 30, 202246.0446.1045.4045.4644.86723,200
Aug 29, 202245.6046.3445.3345.9045.29857,200
Aug 26, 202246.4146.5845.6745.6845.08613,500
Aug 25, 202246.2446.4946.0646.4745.86521,600
Aug 24, 202246.1346.2645.8546.0445.43521,600
Aug 23, 202246.5046.5245.6845.8145.21476,300
Aug 22, 202246.6746.9446.3746.5345.92850,400
Aug 19, 202247.1747.2346.8146.9446.32792,400
Aug 18, 202247.5147.5847.0147.2846.66706,100
Aug 17, 202247.5447.7347.1047.4946.86838,800
Aug 16, 202247.8048.2947.5647.7447.111,954,900
Aug 15, 202248.0848.4248.0048.1147.47968,100
Aug 12, 202248.1148.2547.8348.1247.48895,200
Aug 11, 202248.0048.3247.7047.8247.19753,200
Aug 10, 202247.8148.0147.4048.0047.371,433,600
Aug 09, 202246.6447.3146.4847.2946.671,259,000
Aug 08, 202246.3546.9046.3346.5745.96666,100
Aug 05, 202246.1846.3245.6946.1045.49669,700
Aug 04, 202247.0047.2346.2646.4345.82896,400
Aug 03, 202246.7648.3946.7647.1146.491,952,500
Aug 02, 202247.1347.4146.7046.7846.161,252,900
Aug 01, 202247.5747.6847.2247.3246.701,052,400
Jul 29, 202247.1347.8346.9247.6146.982,599,900
Jul 28, 202246.9147.1546.5547.0746.451,272,200
Jul 28, 20220.55 Dividend
Jul 27, 202247.0447.4146.6947.1445.981,499,500
Jul 26, 202246.4147.2646.3547.1946.021,130,600
Jul 25, 202246.0646.5045.8246.4245.27810,300
Jul 22, 202245.9946.2345.6845.9844.84537,000
Jul 21, 202245.3445.7345.0845.7344.60775,000
Jul 20, 202245.4845.9544.9845.6244.49904,600
Jul 19, 202245.0445.7344.8345.6244.491,153,400
Jul 18, 202244.5545.0044.3244.8343.721,249,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement