U.S. Markets open in 1 hr 40 mins

National Retail Properties, Inc. (NNN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.70-0.69 (-1.80%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202038.3938.7137.6537.7037.7012,315,800
Nov 27, 202039.6139.9338.1738.3938.391,908,900
Nov 25, 202040.2140.2539.4539.8139.811,959,200
Nov 24, 202040.8041.0140.1140.2640.262,419,100
Nov 23, 202040.1140.6739.7539.9239.921,603,800
Nov 20, 202039.9940.1339.1139.5739.571,689,800
Nov 19, 202039.4240.1739.0540.1340.131,041,500
Nov 18, 202041.1241.3739.6739.9139.911,787,200
Nov 17, 202041.1941.5940.6541.1341.131,440,800
Nov 16, 202041.2542.0540.4141.7641.762,180,700
Nov 13, 202038.9839.8838.6639.7639.761,275,700
Nov 12, 202039.5039.5038.2538.6138.611,407,300
Nov 11, 202040.4240.8837.9139.9739.973,026,400
Nov 10, 202038.5441.1038.3441.0941.092,704,200
Nov 09, 202036.1539.1336.1538.5038.502,729,700
Nov 06, 202033.8234.1833.1633.2633.26903,300
Nov 05, 202033.3833.7333.0133.5933.591,278,800
Nov 04, 202033.4133.8032.9233.2133.21710,200
Nov 03, 202033.7533.7532.8533.6433.641,134,700
Nov 02, 202032.3633.6432.0633.4033.401,662,600
Oct 30, 202032.4732.7831.7232.0132.012,048,900
Oct 29, 202031.7932.8131.4132.5732.571,053,700
Oct 29, 20200.52 Dividend
Oct 28, 202032.5233.0932.2732.3431.821,109,500
Oct 27, 202034.4634.8133.0433.0532.52993,800
Oct 26, 202035.0035.0233.9734.4633.911,124,800
Oct 23, 202034.9635.5934.6235.2034.63730,000
Oct 22, 202034.1634.8134.1634.6334.07866,800
Oct 21, 202033.6734.3433.2034.2033.651,148,400
Oct 20, 202033.9534.3133.7033.8433.30650,500
Oct 19, 202034.5834.6333.5933.6333.09752,100
Oct 16, 202034.7434.8434.0834.1933.64759,100
Oct 15, 202034.5135.2334.4334.7234.16690,100
Oct 14, 202035.3035.4834.5934.6934.131,070,300
Oct 13, 202035.7535.9834.7035.3034.73862,600
Oct 12, 202035.9236.2335.5536.0535.47478,800
Oct 09, 202036.7136.7135.7735.9835.40520,300
Oct 08, 202035.7636.4335.7636.3935.80760,900
Oct 07, 202036.4236.5635.5335.5634.99601,800
Oct 06, 202036.9837.0036.0536.2835.70777,600
Oct 05, 202036.9537.0635.9836.6736.08905,500
Oct 02, 202034.8836.8234.6436.6936.101,184,800
Oct 01, 202034.5235.6134.5235.5935.02855,800
Sep 30, 202035.0035.3634.0934.5133.961,055,200
Sep 29, 202035.1535.2934.2934.7034.14882,200
Sep 28, 202035.1835.6734.9735.2934.72880,300
Sep 25, 202033.6634.2333.5734.2133.661,513,100
Sep 24, 202033.5434.1433.3333.8333.291,702,700
Sep 23, 202034.5034.8333.4833.6033.061,142,800
Sep 22, 202034.9135.8634.4434.5133.961,730,300
Sep 21, 202036.3936.3934.6334.8834.322,038,000
Sep 18, 202038.2938.2936.8637.0336.432,247,300
Sep 17, 202037.9938.8837.6538.2037.592,525,400
Sep 16, 202038.7238.8138.2738.6938.071,307,700
Sep 15, 202038.7339.1638.4638.5237.901,052,600
Sep 14, 202037.4938.5837.1538.5037.88898,500
Sep 11, 202037.3137.4536.6037.0636.46649,900
Sep 10, 202037.4337.7337.0737.3036.70807,700
Sep 09, 202037.1338.0636.9237.5636.961,192,900
Sep 08, 202037.2437.3936.4636.9736.38972,100
Sep 04, 202037.2837.7936.5537.4536.85821,100
Sep 03, 202036.5237.3736.4537.1036.501,009,700
Sep 02, 202035.4736.3035.1536.2635.681,106,600
Sep 01, 202035.0035.6534.6235.5034.93824,700
Aug 31, 202036.4736.5635.0435.4434.871,037,600
Aug 28, 202036.2536.5335.6136.5235.93603,200
Aug 27, 202035.1936.2335.1936.1135.53827,400
Aug 26, 202035.6035.7334.9135.0534.49616,000
Aug 25, 202036.2836.5435.4535.9235.34731,600
Aug 24, 202034.9836.1934.6036.1635.58960,000
Aug 21, 202035.2035.5534.4634.9834.42879,300
Aug 20, 202034.5035.8534.3535.1934.62742,600
Aug 19, 202036.1136.1534.5934.6834.121,026,500
Aug 18, 202036.5036.5235.4036.1735.591,021,000
Aug 17, 202035.8336.6035.6336.5835.99783,800
Aug 14, 202035.7336.4635.5135.8035.22906,100
Aug 13, 202036.8337.4135.8936.0535.471,119,100
Aug 12, 202036.9337.2236.1737.1136.511,267,900
Aug 11, 202037.4037.5836.5336.6336.04868,300
Aug 10, 202036.4737.1836.3536.7336.14721,600
Aug 07, 202035.5736.4635.3836.3735.79812,900
Aug 06, 202036.0336.1935.5835.8535.27618,100
Aug 05, 202036.1436.2935.5136.2035.62694,900
Aug 04, 202034.9036.3434.9035.9535.371,247,800
Aug 03, 202034.7035.2934.5134.8434.281,044,900
Jul 31, 202035.3835.4834.6135.4534.881,803,700
Jul 30, 202035.4635.7834.9135.3934.82682,400
Jul 30, 20200.52 Dividend
Jul 29, 202036.1536.6535.4936.6335.53962,400
Jul 28, 202035.0036.0734.5235.7934.71979,400
Jul 27, 202034.2535.0333.7034.9933.94857,100
Jul 24, 202034.8435.2034.4034.4033.37660,800
Jul 23, 202035.3535.8034.4134.8033.75745,500
Jul 22, 202034.0835.9733.9435.7534.681,073,700
Jul 21, 202034.9735.2534.1534.3033.271,126,300
Jul 20, 202035.3535.5534.3334.6733.631,306,200
Jul 17, 202035.2035.5734.6435.4834.41764,400
Jul 16, 202035.2435.4034.8034.9833.931,015,600
Jul 15, 202034.8935.5034.3235.4534.381,561,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...