National Retail Properties Inc (NNN) Historical Stock Data
39.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNN is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-12-11 | 39.95 | 39.84 | ↓$0.11 (-0.28%) | 39.57 | 39.96 | 1.34M |
| 2025-12-10 | 39.34 | 39.68 | ↑$0.34 (0.86%) | 39.33 | 39.95 | 1.49M |
| 2025-12-09 | 39.86 | 39.29 | ↓$0.57 (-1.43%) | 39.27 | 40.21 | 1.30M |
| 2025-12-08 | 40.21 | 39.73 | ↓$0.48 (-1.19%) | 39.72 | 40.21 | 2.11M |
| 2025-12-05 | 40.61 | 40.21 | ↓$0.40 (-0.98%) | 40.18 | 40.73 | 1.13M |
| 2025-12-04 | 40.93 | 40.64 | ↓$0.29 (-0.71%) | 40.51 | 41.18 | 1.52M |
| 2025-12-03 | 40.65 | 41.11 | ↑$0.46 (1.13%) | 40.65 | 41.16 | 1.07M |
| 2025-12-02 | 41.05 | 40.61 | ↓$0.44 (-1.07%) | 40.38 | 41.05 | 760.85K |
| 2025-12-01 | 41.06 | 40.89 | ↓$0.17 (-0.41%) | 40.87 | 41.16 | 795.01K |
| 2025-11-28 | 41.08 | 41.35 | ↑$0.27 (0.66%) | 41.05 | 41.39 | 460.34K |
| 2025-11-26 | 41.01 | 41.08 | ↑$0.07 (0.17%) | 41.01 | 41.36 | 0.90M |
| 2025-11-25 | 41.10 | 41.00 | ↓$0.10 (-0.24%) | 41.00 | 41.28 | 741.77K |
| 2025-11-24 | 41.08 | 40.85 | ↓$0.23 (-0.56%) | 40.82 | 41.19 | 670.22K |
| 2025-11-21 | 40.59 | 40.95 | ↑$0.36 (0.89%) | 40.48 | 41.24 | 0.98M |
| 2025-11-20 | 40.74 | 40.40 | ↓$0.34 (-0.83%) | 40.35 | 40.95 | 0.98M |
| 2025-11-19 | 41.10 | 40.62 | ↓$0.48 (-1.17%) | 40.52 | 41.22 | 1.41M |
| 2025-11-18 | 40.91 | 41.16 | ↑$0.25 (0.61%) | 40.85 | 41.35 | 808.09K |
| 2025-11-17 | 41.37 | 41.04 | ↓$0.33 (-0.80%) | 40.94 | 41.48 | 1.14M |
| 2025-11-14 | 41.09 | 41.24 | ↑$0.15 (0.37%) | 40.87 | 41.32 | 1.14M |
| 2025-11-13 | 40.79 | 41.04 | ↑$0.25 (0.61%) | 40.76 | 41.26 | 1.12M |
| 2025-11-12 | 41.19 | 40.87 | ↓$0.32 (-0.78%) | 40.81 | 41.35 | 1.06M |
| 2025-11-11 | 40.78 | 41.41 | ↑$0.63 (1.54%) | 40.72 | 41.46 | 1.46M |
| 2025-11-10 | 40.57 | 40.52 | ↓$0.05 (-0.12%) | 40.18 | 40.73 | 0.96M |
| 2025-11-07 | 39.79 | 40.69 | ↑$0.90 (2.26%) | 39.71 | 40.72 | 1.08M |
| 2025-11-06 | 39.81 | 39.65 | ↓$0.16 (-0.40%) | 39.61 | 40.11 | 802.38K |
| 2025-11-05 | 40.02 | 39.83 | ↓$0.19 (-0.47%) | 39.62 | 40.30 | 1.24M |
| 2025-11-04 | 41.17 | 39.82 | ↓$1.35 (-3.28%) | 39.46 | 41.50 | 2.41M |
| 2025-11-03 | 40.32 | 40.89 | ↑$0.58 (1.43%) | 39.90 | 40.94 | 1.60M |
| 2025-10-31 | 40.15 | 40.46 | ↑$0.31 (0.77%) | 40.00 | 40.65 | 1.42M |
| 2025-10-30 | 41.23 | 40.84 | ↓$0.39 (-0.95%) | 40.75 | 41.33 | 1.59M |
Create an account or log in to view more rows.
$NNN when is the casino going to reopen. I want some money
$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