National Retail Properties Inc (NNN) Historical Stock Data
39.51 ↑0.46 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNN is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 39.20 | 39.51 | ↑$0.31 (0.79%) | 39.16 | 39.58 | 0.92M |
| 2025-12-23 | 39.52 | 39.05 | ↓$0.47 (-1.19%) | 38.90 | 39.52 | 1.55M |
| 2025-12-22 | 39.50 | 39.51 | ↑$0.01 (0.03%) | 39.13 | 39.65 | 1.28M |
| 2025-12-19 | 40.09 | 39.76 | ↓$0.33 (-0.82%) | 39.75 | 40.17 | 1.54M |
| 2025-12-18 | 40.74 | 40.06 | ↓$0.68 (-1.67%) | 40.01 | 40.97 | 0.91M |
| 2025-12-17 | 40.04 | 40.68 | ↑$0.64 (1.60%) | 40.04 | 40.71 | 1.59M |
| 2025-12-16 | 40.56 | 40.06 | ↓$0.50 (-1.23%) | 40.05 | 40.61 | 1.99M |
| 2025-12-15 | 40.56 | 40.44 | ↓$0.12 (-0.30%) | 40.16 | 40.80 | 1.71M |
| 2025-12-12 | 39.96 | 40.47 | ↑$0.51 (1.28%) | 39.96 | 40.54 | 0.98M |
| 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 |
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