NNN REIT, Inc. - Price History
Monthly price history for NNN (NNN REIT, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $41.77 | $41.77 |
| May 2024 | $41.77 | $41.77 |
| April 2024 | $40.53 | $40.53 |
| March 2024 | $42.15 | $42.74 |
| February 2024 | $40.13 | $40.69 |
| January 2024 | $39.78 | $40.34 |
| December 2023 | $41.92 | $43.10 |
| November 2023 | $39.51 | $40.62 |
| October 2023 | $35.34 | $36.33 |
| September 2023 | $33.82 | $35.34 |
| August 2023 | $37.70 | $39.39 |
| July 2023 | $40.85 | $42.68 |
| June 2023 | $40.42 | $42.79 |
| May 2023 | $40.19 | $42.54 |
| April 2023 | $41.09 | $43.50 |
| March 2023 | $41.17 | $44.15 |
| February 2023 | $42.26 | $45.32 |
| January 2023 | $44.15 | $47.35 |
| December 2022 | $42.18 | $45.76 |
| November 2022 | $42.73 | $46.36 |
| October 2022 | $38.74 | $42.03 |
| September 2022 | $36.25 | $39.86 |
| August 2022 | $40.84 | $44.90 |
| July 2022 | $43.30 | $47.61 |
| June 2022 | $38.65 | $43 |
| May 2022 | $39.82 | $44.30 |
| April 2022 | $39.41 | $43.84 |
| March 2022 | $39.93 | $44.94 |
| February 2022 | $37.86 | $42.61 |
| January 2022 | $39.43 | $44.38 |
| December 2021 | $42.18 | $48.07 |
| November 2021 | $38.70 | $44.10 |
| October 2021 | $39.80 | $45.36 |
| September 2021 | $37.46 | $43.19 |
| August 2021 | $41.30 | $47.61 |
| July 2021 | $42.39 | $48.87 |
| June 2021 | $40.23 | $46.88 |
| May 2021 | $39.77 | $46.35 |
| April 2021 | $39.83 | $46.42 |
| March 2021 | $37.40 | $44.07 |
| February 2021 | $37.20 | $43.84 |
| January 2021 | $33.09 | $39 |
| December 2020 | $34.27 | $40.92 |
| November 2020 | $31.57 | $37.70 |
| October 2020 | $26.81 | $32.01 |
| September 2020 | $28.44 | $34.51 |
| August 2020 | $29.20 | $35.44 |
| July 2020 | $29.21 | $35.45 |
| June 2020 | $28.82 | $35.48 |
| May 2020 | $25.50 | $31.39 |
| April 2020 | $26.51 | $32.64 |
| March 2020 | $25.73 | $32.19 |
| February 2020 | $40.64 | $50.85 |
| January 2020 | $44.76 | $56 |
| December 2019 | $42.46 | $53.62 |
| November 2019 | $44.14 | $55.74 |
| October 2019 | $46.65 | $58.91 |
| September 2019 | $44.27 | $56.40 |
| August 2019 | $44.07 | $56.15 |
| July 2019 | $41 | $52.24 |
| June 2019 | $41.21 | $53.01 |
| May 2019 | $41.61 | $53.53 |
| April 2019 | $40.90 | $52.62 |
| March 2019 | $42.65 | $55.39 |
| February 2019 | $40.12 | $52.10 |
| January 2019 | $40.59 | $52.71 |
| December 2018 | $37 | $48.51 |
| November 2018 | $38.18 | $50.06 |
| October 2018 | $35.65 | $46.75 |
| September 2018 | $33.82 | $44.82 |
| August 2018 | $34.78 | $46.09 |
| July 2018 | $33.66 | $44.61 |
| June 2018 | $32.80 | $43.96 |
| May 2018 | $30.91 | $41.43 |
| April 2018 | $28.38 | $38.04 |
| March 2018 | $28.93 | $39.26 |
| February 2018 | $27.44 | $37.24 |
| January 2018 | $29.24 | $39.68 |
| December 2017 | $31.40 | $43.13 |
| November 2017 | $29.90 | $41.07 |
| October 2017 | $29.25 | $40.18 |
| September 2017 | $29.97 | $41.66 |
| August 2017 | $30.10 | $41.83 |
| July 2017 | $28.76 | $39.98 |
| June 2017 | $27.80 | $39.10 |
| May 2017 | $27.28 | $38.37 |
| April 2017 | $30.02 | $42.22 |
| March 2017 | $30.70 | $43.62 |
| February 2017 | $31.84 | $45.24 |
| January 2017 | $30.68 | $43.60 |
| December 2016 | $30.78 | $44.20 |
| November 2016 | $29.73 | $42.68 |
| October 2016 | $31.77 | $45.62 |
| September 2016 | $35.07 | $50.85 |
| August 2016 | $34.55 | $50.10 |
| July 2016 | $36.66 | $53.16 |
| June 2016 | $35.36 | $51.72 |
| May 2016 | $30.99 | $45.33 |
| April 2016 | $29.91 | $43.76 |
| March 2016 | $31.27 | $46.20 |
| February 2016 | $29.77 | $43.98 |
| January 2016 | $29.07 | $42.94 |
| December 2015 | $26.83 | $40.05 |
| November 2015 | $25.77 | $38.46 |
| October 2015 | $25.46 | $38 |
| September 2015 | $24.03 | $36.27 |
| August 2015 | $23.02 | $34.75 |
| July 2015 | $24.62 | $37.17 |
| June 2015 | $22.92 | $35.01 |
| May 2015 | $24.56 | $37.51 |
| April 2015 | $25.14 | $38.40 |
| March 2015 | $26.54 | $40.97 |
| February 2015 | $26.07 | $40.24 |
| January 2015 | $27.76 | $42.84 |
| December 2014 | $25.26 | $39.37 |
| November 2014 | $24.72 | $38.53 |
| October 2014 | $24.46 | $38.12 |
| September 2014 | $21.93 | $34.57 |
| August 2014 | $23.56 | $37.14 |
| July 2014 | $22.57 | $35.57 |
| June 2014 | $23.33 | $37.19 |
| May 2014 | $21.94 | $34.98 |
| April 2014 | $21.41 | $34.13 |
| March 2014 | $21.28 | $34.32 |
| February 2014 | $22.25 | $35.89 |
| January 2014 | $20.58 | $33.20 |
| December 2013 | $18.57 | $30.33 |
| November 2013 | $19.44 | $31.75 |
| October 2013 | $21.06 | $34.40 |
| September 2013 | $19.26 | $31.82 |
| August 2013 | $18.54 | $30.63 |
| July 2013 | $21.18 | $34.99 |
| June 2013 | $20.59 | $34.40 |
| May 2013 | $21.47 | $35.87 |
| April 2013 | $23.75 | $39.68 |
| March 2013 | $21.43 | $36.17 |
| February 2013 | $20.42 | $34.45 |
| January 2013 | $18.98 | $32.02 |
| December 2012 | $18.26 | $31.20 |
| November 2012 | $17.98 | $30.72 |
| October 2012 | $18.54 | $31.68 |
| September 2012 | $17.63 | $30.50 |
| August 2012 | $17.95 | $31.06 |
| July 2012 | $17.05 | $29.50 |
| June 2012 | $16.13 | $28.29 |
| May 2012 | $15.10 | $26.49 |
| April 2012 | $15.61 | $27.38 |
| March 2012 | $15.29 | $27.19 |
| February 2012 | $14.98 | $26.65 |
| January 2012 | $15.19 | $27.01 |
| December 2011 | $14.62 | $26.38 |
| November 2011 | $14.67 | $26.46 |
| October 2011 | $15.11 | $27.25 |
| September 2011 | $14.68 | $26.87 |
| August 2011 | $14.89 | $27.26 |
| July 2011 | $13.71 | $25.09 |
| June 2011 | $13.19 | $24.51 |
| May 2011 | $13.87 | $25.78 |
| April 2011 | $14.18 | $26.34 |
| March 2011 | $13.86 | $26.13 |
| February 2011 | $13.63 | $25.69 |
| January 2011 | $13.18 | $24.85 |
| December 2010 | $13.84 | $26.50 |
| November 2010 | $13.59 | $26.01 |
| October 2010 | $14.16 | $27.10 |
| September 2010 | $12.94 | $25.11 |
| August 2010 | $12.55 | $24.36 |
| July 2010 | $11.91 | $23.12 |
| June 2010 | $10.87 | $21.44 |
| May 2010 | $11.14 | $21.98 |
| April 2010 | $11.93 | $23.53 |
| March 2010 | $11.39 | $22.83 |
| February 2010 | $10.59 | $21.22 |
| January 2010 | $10.08 | $20.20 |
| December 2009 | $10.40 | $21.22 |
| November 2009 | $9.82 | $20.04 |
| October 2009 | $9.50 | $19.38 |
| September 2009 | $10.33 | $21.47 |
| August 2009 | $9.88 | $20.52 |
| July 2009 | $9.48 | $19.71 |
| June 2009 | $8.19 | $17.35 |
| May 2009 | $8.08 | $17.11 |
| April 2009 | $8.38 | $17.74 |
| March 2009 | $7.32 | $15.84 |
| February 2009 | $6.64 | $14.37 |
| January 2009 | $6.67 | $14.43 |
| December 2008 | $7.75 | $17.19 |
| November 2008 | $6.05 | $13.41 |
| October 2008 | $8.04 | $17.83 |
| September 2008 | $10.56 | $23.95 |
| August 2008 | $10 | $22.69 |
| July 2008 | $9.32 | $21.14 |
| June 2008 | $9.05 | $20.90 |
| May 2008 | $9.83 | $22.71 |
| April 2008 | $9.92 | $22.91 |
| March 2008 | $9.40 | $22.05 |
| February 2008 | $8.82 | $20.70 |
| January 2008 | $9.68 | $22.72 |
| December 2007 | $9.81 | $23.38 |
| November 2007 | $10.28 | $24.49 |
| October 2007 | $10.64 | $25.35 |
| September 2007 | $10.09 | $24.38 |
| August 2007 | $9.72 | $23.49 |
| July 2007 | $8.96 | $21.66 |
| June 2007 | $8.89 | $21.86 |
| May 2007 | $9.87 | $24.25 |
| April 2007 | $9.74 | $23.95 |
| March 2007 | $9.70 | $24.19 |
| February 2007 | $9.70 | $24.18 |
| January 2007 | $9.52 | $23.75 |
| December 2006 | $9.07 | $22.95 |
| November 2006 | $9.43 | $23.85 |
| October 2006 | $8.88 | $22.47 |
| September 2006 | $8.41 | $21.60 |
| August 2006 | $8.66 | $22.24 |
| July 2006 | $8.12 | $20.84 |
| June 2006 | $7.65 | $19.95 |
| May 2006 | $7.40 | $19.30 |
| April 2006 | $8.07 | $21.05 |
| March 2006 | $8.79 | $23.30 |
| February 2006 | $8.59 | $22.75 |
| January 2006 | $8.65 | $22.93 |
| December 2005 | $7.58 | $20.37 |
| November 2005 | $7.54 | $20.26 |
| October 2005 | $7.21 | $19.38 |
| September 2005 | $7.31 | $20 |
| August 2005 | $7.30 | $19.97 |
| July 2005 | $7.59 | $20.75 |
| June 2005 | $7.37 | $20.47 |
| May 2005 | $6.99 | $19.40 |
| April 2005 | $6.83 | $18.98 |
| March 2005 | $6.53 | $18.45 |
| February 2005 | $6.68 | $18.87 |
| January 2005 | $6.64 | $18.75 |
| December 2004 | $7.17 | $20.60 |
| November 2004 | $7.07 | $20.33 |
| October 2004 | $6.69 | $19.23 |
| September 2004 | $6.23 | $18.22 |
| August 2004 | $6.11 | $17.85 |
| July 2004 | $5.82 | $17 |
| June 2004 | $5.77 | $17.20 |
| May 2004 | $5.73 | $17.07 |
| April 2004 | $5.57 | $16.59 |
| March 2004 | $6.51 | $19.75 |
| February 2004 | $6.38 | $19.35 |
| January 2004 | $6.03 | $18.30 |
| December 2003 | $5.76 | $17.80 |
| November 2003 | $5.79 | $17.90 |
| October 2003 | $5.57 | $17.20 |
| September 2003 | $5.41 | $17.03 |
| August 2003 | $5.35 | $16.83 |
| July 2003 | $5.62 | $17.69 |
| June 2003 | $5.38 | $17.24 |
| May 2003 | $5.24 | $16.79 |
| April 2003 | $5.04 | $16.16 |
| March 2003 | $4.62 | $15.10 |
| February 2003 | $4.54 | $14.85 |
| January 2003 | $4.56 | $14.91 |
| December 2002 | $4.59 | $15.33 |
| November 2002 | $4.62 | $15.42 |
| October 2002 | $4.67 | $15.60 |
| September 2002 | $4.73 | $16.12 |
| August 2002 | $4.61 | $15.71 |
| July 2002 | $4.75 | $16.19 |
| June 2002 | $4.60 | $16 |
| May 2002 | $4.32 | $15.03 |
| April 2002 | $4.37 | $15.19 |
| March 2002 | $3.93 | $13.96 |
| February 2002 | $3.69 | $13.10 |
| January 2002 | $3.73 | $13.26 |
| December 2001 | $3.57 | $13 |
| November 2001 | $3.69 | $13.42 |
| October 2001 | $3.56 | $12.97 |
| September 2001 | $3.56 | $13.25 |
| August 2001 | $3.49 | $13 |
| July 2001 | $3.69 | $13.75 |
| June 2001 | $3.74 | $14.25 |
| May 2001 | $3.36 | $12.80 |
| April 2001 | $3.24 | $12.35 |
| March 2001 | $3.02 | $11.80 |
| February 2001 | $2.88 | $11.25 |
| January 2001 | $2.93 | $11.45 |
| December 2000 | $2.54 | $10.19 |
| November 2000 | $2.49 | $10 |
| October 2000 | $2.52 | $10.12 |
| September 2000 | $2.50 | $10.38 |
| August 2000 | $2.52 | $10.44 |
| July 2000 | $2.61 | $10.81 |
| June 2000 | $2.46 | $10.50 |
| May 2000 | $2.52 | $10.75 |
| April 2000 | $2.58 | $11 |
| March 2000 | $2.38 | $10.44 |
| February 2000 | $2.32 | $10.19 |
| January 2000 | $2.32 | $10.19 |
| December 1999 | $2.20 | $9.94 |
| November 1999 | $2.38 | $10.75 |
| October 1999 | $2.54 | $11.50 |
| September 1999 | $2.28 | $10.62 |
| August 1999 | $2.49 | $11.56 |
| July 1999 | $2.53 | $11.75 |
| June 1999 | $2.69 | $12.88 |
| May 1999 | $2.76 | $13.19 |
| April 1999 | $2.63 | $12.56 |
| March 1999 | $2.29 | $11.19 |
| February 1999 | $2.53 | $12.38 |
| January 1999 | $2.68 | $13.12 |
| December 1998 | $2.65 | $13.25 |
| November 1998 | $2.85 | $14.25 |
| October 1998 | $2.94 | $14.69 |
| September 1998 | $2.86 | $14.62 |
| August 1998 | $2.57 | $13.12 |
| July 1998 | $3.08 | $15.75 |
| June 1998 | $3.11 | $16.19 |
| May 1998 | $3.08 | $16.06 |
| April 1998 | $3.13 | $16.31 |
| March 1998 | $3.32 | $17.62 |
| February 1998 | $3.29 | $17.44 |
| January 1998 | $3.29 | $17.44 |
| December 1997 | $3.31 | $17.88 |
| November 1997 | $2.99 | $16.12 |
| October 1997 | $2.93 | $15.81 |
| September 1997 | $2.90 | $15.94 |
| August 1997 | $2.87 | $15.75 |
| July 1997 | $2.83 | $15.56 |
| June 1997 | $2.73 | $15.31 |
| May 1997 | $2.68 | $15 |
| April 1997 | $2.61 | $14.62 |
| March 1997 | $2.58 | $14.75 |
| February 1997 | $2.73 | $15.62 |
| January 1997 | $2.78 | $15.88 |
| December 1996 | $2.72 | $15.88 |
| November 1996 | $2.49 | $14.50 |
| October 1996 | $2.36 | $13.75 |
| September 1996 | $2.29 | $13.62 |
| August 1996 | $2.33 | $13.88 |
| July 1996 | $2.29 | $13.62 |
| June 1996 | $2.28 | $13.88 |
| May 1996 | $2.20 | $13.38 |
| April 1996 | $2.14 | $13 |
| March 1996 | $2.13 | $13.25 |
| February 1996 | $2.09 | $13 |
| January 1996 | $2.07 | $12.88 |
| December 1995 | $2 | $12.75 |
| November 1995 | $2.06 | $13.12 |
| October 1995 | $2 | $12.75 |
| September 1995 | $2.04 | $13.25 |
| August 1995 | $1.96 | $12.75 |
| July 1995 | $1.90 | $12.38 |
| June 1995 | $1.97 | $13.12 |
| May 1995 | $1.94 | $12.88 |
| April 1995 | $1.82 | $12.12 |
| March 1995 | $1.78 | $12.12 |
| February 1995 | $1.80 | $12.25 |
| January 1995 | $1.74 | $11.88 |
| December 1994 | $1.76 | $12.25 |
| November 1994 | $1.77 | $12.38 |
| October 1994 | $1.77 | $12.38 |
| September 1994 | $1.71 | $12.25 |
| August 1994 | $1.96 | $14 |
| July 1994 | $1.92 | $13.75 |
| June 1994 | $1.87 | $13.62 |
| May 1994 | $1.92 | $14 |
| April 1994 | $1.90 | $13.88 |
| March 1994 | $1.86 | $13.88 |
| February 1994 | $1.88 | $14 |
| January 1994 | $1.88 | $14 |
| December 1993 | $1.81 | $13.75 |
| November 1993 | $1.74 | $13.25 |
| October 1993 | $1.89 | $14.38 |
| September 1993 | $1.81 | $14 |
| August 1993 | $1.82 | $14.12 |
| July 1993 | $1.74 | $13.50 |
| June 1993 | $1.70 | $13.50 |
| May 1993 | $1.70 | $13.50 |
| April 1993 | $1.78 | $14.12 |
| March 1993 | $1.72 | $13.88 |
| February 1993 | $1.49 | $12 |
| January 1993 | $1.47 | $11.88 |
| December 1992 | $1.47 | $12.12 |
| November 1992 | $1.47 | $12.12 |
| October 1992 | $1.42 | $11.75 |
| September 1992 | $1.38 | $11.62 |
| August 1992 | $1.36 | $11.50 |
| July 1992 | $1.20 | $10.12 |
| June 1992 | $1.15 | $10 |
| May 1992 | $1.12 | $9.75 |
| April 1992 | $1.11 | $9.62 |
| March 1992 | $1.11 | $9.88 |
| February 1992 | $1.07 | $9.50 |
| January 1992 | $1.10 | $9.75 |
| December 1991 | $1.06 | $9.75 |
| November 1991 | $1.04 | $9.50 |
| October 1991 | $0.96 | $8.75 |
| September 1991 | $0.93 | $8.75 |
| August 1991 | $0.93 | $8.75 |
| July 1991 | $0.93 | $8.75 |
| June 1991 | $0.88 | $8.50 |
| May 1991 | $0.85 | $8.25 |
| April 1991 | $0.93 | $9 |
| March 1991 | $0.80 | $8 |
| February 1991 | $0.85 | $8.50 |
| January 1991 | $0.75 | $7.50 |
| December 1990 | $0.82 | $8.50 |
| November 1990 | $0.75 | $7.75 |
| October 1990 | $0.73 | $7.50 |
| September 1990 | $0.73 | $7.75 |
| August 1990 | $0.80 | $8.50 |
| July 1990 | $0.70 | $7.50 |
| June 1990 | $0.66 | $7.25 |
| May 1990 | $0.73 | $8 |
| April 1990 | $0.66 | $7.25 |
| March 1990 | $0.65 | $7.38 |
| February 1990 | $0.62 | $7 |
| January 1990 | $0.64 | $7.25 |
| December 1989 | $0.62 | $7.25 |
| November 1989 | $0.68 | $8 |
| October 1989 | $0.66 | $7.75 |
| September 1989 | $0.64 | $7.75 |
| August 1989 | $0.64 | $7.75 |
| July 1989 | $0.76 | $9.25 |
| June 1989 | $0.74 | $9.25 |
| May 1989 | $0.74 | $9.25 |
| April 1989 | $0.74 | $9.25 |
| March 1989 | $0.64 | $8.25 |
| February 1989 | $0.66 | $8.50 |
| January 1989 | $0.68 | $8.75 |
| December 1988 | $0.62 | $8.25 |
| November 1988 | $0.69 | $9.12 |
| October 1988 | $0.70 | $9.25 |
| September 1988 | $0.72 | $9.75 |
| August 1988 | $0.66 | $9 |
| July 1988 | $0.68 | $9.25 |
| June 1988 | $0.59 | $8.25 |
| May 1988 | $0.62 | $8.75 |
| April 1988 | $0.59 | $8.25 |
| March 1988 | $0.57 | $8.25 |
| February 1988 | $0.56 | $8 |
| January 1988 | $0.56 | $8 |
| December 1987 | $0.56 | $8.25 |
| November 1987 | $0.59 | $8.75 |
| October 1987 | $0.57 | $8.50 |
| September 1987 | $0.64 | $9.88 |
| August 1987 | $0.64 | $9.88 |
| July 1987 | $0.64 | $9.75 |
| June 1987 | $0.60 | $9.50 |
| May 1987 | $0.60 | $9.50 |
| April 1987 | $0.63 | $10 |
| March 1987 | $0.58 | $9.50 |
| February 1987 | $0.64 | $10.50 |
| January 1987 | $0.67 | $11 |
| December 1986 | $0.68 | $11.50 |
| November 1986 | $0.72 | $12 |
| October 1986 | $0.67 | $11.25 |
| September 1986 | $0.65 | $11.25 |
| August 1986 | $0.65 | $11.25 |
| July 1986 | $0.64 | $11 |
| June 1986 | $0.63 | $11.25 |
| May 1986 | $0.60 | $10.75 |
| April 1986 | $0.63 | $11.25 |
| March 1986 | $0.67 | $12.25 |
| February 1986 | $0.68 | $12.50 |
| January 1986 | $0.67 | $12.25 |
| December 1985 | $0.62 | $11.75 |
| November 1985 | $0.61 | $11.50 |
| October 1985 | $0.64 | $12 |
| September 1985 | $0.60 | $11.50 |
| August 1985 | $0.61 | $11.75 |
| July 1985 | $0.66 | $12.75 |
| June 1985 | $0.63 | $12.50 |
| May 1985 | $0.66 | $13 |
| April 1985 | $0.59 | $11.75 |
| March 1985 | $0.53 | $10.88 |
| February 1985 | $0.56 | $11.50 |
| January 1985 | $0.58 | $11.75 |
| December 1984 | $0.51 | $10.75 |
| November 1984 | $0.50 | $10.50 |
| October 1984 | $0.95 | $10 |
NNN
List: Champions
Price: $41.77
52 week price:
Dividend Yield: 5.35%
5-year range yield:
Forward Dividend Yield: 5.41%
Payout Ratio: 104.63%
Payout Ratio Range:
Dividend Per Share: 2.26 USD
Earnings Per Share: 2.16 USD
P/E Ratio: 18.64
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 830100
Ebitda: 127.3 millionMarket Capitalization: 7.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 2.22%
DGR5: 2.99%
DGR10: 1.32%
DGR20: 3.02%