National Retail Properties Inc (NNN) Historical Stock Data
41.48 ↑0.83 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNN is down -0.08% a day on average. There have been 12 days where National Retail Properties Inc closed green and 18 days where NNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 40.91 | 41.48 | ↑$0.57 (1.39%) | 40.90 | 41.50 | 872.09K |
| 2025-05-14 | 40.69 | 40.65 | ↓$0.04 (-0.10%) | 40.20 | 40.75 | 0.92M |
| 2025-05-13 | 41.58 | 40.83 | ↓$0.75 (-1.80%) | 40.60 | 41.58 | 851.86K |
| 2025-05-12 | 41.67 | 41.50 | ↓$0.17 (-0.41%) | 41.14 | 41.90 | 1.01M |
| 2025-05-09 | 41.59 | 41.69 | ↑$0.10 (0.24%) | 41.25 | 41.90 | 684.07K |
| 2025-05-08 | 41.79 | 41.46 | ↓$0.33 (-0.79%) | 41.36 | 41.93 | 667.43K |
| 2025-05-07 | 41.94 | 41.73 | ↓$0.21 (-0.50%) | 41.71 | 42.25 | 1.03M |
| 2025-05-06 | 42.32 | 42.01 | ↓$0.31 (-0.73%) | 41.94 | 42.46 | 890.71K |
| 2025-05-02 | 41.52 | 41.75 | ↑$0.23 (0.55%) | 41.14 | 41.85 | 1.43M |
| 2025-04-29 | 41.09 | 41.38 | ↑$0.29 (0.71%) | 40.88 | 41.53 | 1.11M |
| 2025-04-28 | 40.80 | 41.12 | ↑$0.32 (0.78%) | 40.68 | 41.18 | 857.06K |
| 2025-04-25 | 40.95 | 40.85 | ↓$0.10 (-0.24%) | 40.61 | 41.07 | 1.12M |
| 2025-04-24 | 41.12 | 40.96 | ↓$0.16 (-0.39%) | 40.77 | 41.35 | 1.08M |
| 2025-04-23 | 41.62 | 41.12 | ↓$0.50 (-1.20%) | 40.60 | 41.72 | 1.69M |
| 2025-04-22 | 41.63 | 41.47 | ↓$0.16 (-0.38%) | 41.04 | 42.00 | 1.37M |
| 2025-04-21 | 41.33 | 41.26 | ↓$0.07 (-0.17%) | 40.86 | 41.83 | 1.04M |
| 2025-04-17 | 41.25 | 41.63 | ↑$0.38 (0.92%) | 41.25 | 42.03 | 0.95M |
| 2025-04-16 | 41.21 | 41.36 | ↑$0.15 (0.36%) | 40.90 | 41.85 | 1.62M |
| 2025-04-15 | 40.54 | 40.90 | ↑$0.36 (0.89%) | 40.39 | 41.28 | 1.37M |
| 2025-04-14 | 40.00 | 40.64 | ↑$0.64 (1.60%) | 39.86 | 40.82 | 0.96M |
| 2025-04-11 | 38.88 | 39.70 | ↑$0.82 (2.11%) | 38.44 | 39.83 | 1.93M |
| 2025-04-10 | 39.11 | 39.07 | ↓$0.04 (-0.10%) | 38.15 | 39.76 | 2.10M |
| 2025-04-09 | 36.83 | 39.22 | ↑$2.39 (6.49%) | 35.80 | 39.44 | 3.25M |
| 2025-04-08 | 39.18 | 37.56 | ↓$1.62 (-4.13%) | 37.21 | 39.41 | 3.05M |
| 2025-04-07 | 39.74 | 38.49 | ↓$1.25 (-3.15%) | 38.22 | 40.26 | 3.46M |
| 2025-04-04 | 41.45 | 40.56 | ↓$0.89 (-2.15%) | 40.48 | 42.31 | 3M |
| 2025-04-03 | 42.68 | 41.89 | ↓$0.79 (-1.85%) | 41.60 | 42.87 | 2.24M |
| 2025-04-02 | 42.57 | 42.41 | ↓$0.16 (-0.38%) | 42.12 | 42.71 | 788.79K |
| 2025-04-01 | 42.88 | 42.50 | ↓$0.38 (-0.89%) | 42.01 | 42.89 | 1.24M |
| 2025-03-31 | 42.28 | 42.65 | ↑$0.37 (0.88%) | 42.18 | 42.83 | 1.47M |
Create an account or log in to view more rows.
$NNN more shorts the better idc
$NNN come on bulls we can do it
don’t let bears win
$NNN let’s ride
$NNN whats the target for Friday close?
$NNN This is how I feel everyday holding this gem.
$NNN LFGGGGGG
$NNN we’re fucked tomorrow boys
$NNN is the dump over
$NNN I like green candles on my birthday cake
$NNN how long until we take off?