NNN REIT, Inc. ( NNN) - Price History

Monthly price history for NNN (NNN REIT, Inc.)

DateAdjusted priceReal price
July 2026 $49.12 $49.12
June 2026 $46.53 $46.53
May 2026 $44.51 $44.51
April 2026 $43.79 $43.79
March 2026 $41.45 $42.03
February 2026 $44.70 $45.32
January 2026 $41.10 $41.67
December 2025 $38.52 $39.63
November 2025 $40.20 $41.35
October 2025 $39.33 $40.46
September 2025 $40.77 $42.57
August 2025 $41.10 $42.91
July 2025 $39.52 $41.26
June 2025 $40.77 $43.18
May 2025 $39.43 $41.76
April 2025 $38.81 $41.11
March 2025 $39.70 $42.65
February 2025 $39.52 $42.45
January 2025 $36.67 $39.39
December 2024 $37.47 $40.85
November 2024 $40.34 $43.98
October 2024 $39.85 $43.44
September 2024 $43.92 $48.49
August 2024 $42.56 $46.99
July 2024 $40.66 $44.89
June 2024 $38.10 $42.60
May 2024 $37.36 $41.77
April 2024 $36.25 $40.53
March 2024 $37.69 $42.74
February 2024 $35.89 $40.69
January 2024 $35.58 $40.34
December 2023 $37.49 $43.10
November 2023 $35.34 $40.62
October 2023 $31.60 $36.33
September 2023 $30.25 $35.34
August 2023 $33.72 $39.39
July 2023 $36.53 $42.68
June 2023 $36.15 $42.79
May 2023 $35.94 $42.54
April 2023 $36.75 $43.50
March 2023 $36.82 $44.15
February 2023 $37.79 $45.32
January 2023 $39.49 $47.35
December 2022 $37.72 $45.76
November 2022 $38.21 $46.36
October 2022 $34.64 $42.03
September 2022 $32.42 $39.86
August 2022 $36.52 $44.90
July 2022 $38.73 $47.61
June 2022 $34.57 $43
May 2022 $35.61 $44.30
April 2022 $35.24 $43.84
March 2022 $35.71 $44.94
February 2022 $33.86 $42.61
January 2022 $35.26 $44.38
December 2021 $37.72 $48.07
November 2021 $34.61 $44.10
October 2021 $35.60 $45.36
September 2021 $33.51 $43.19
August 2021 $36.94 $47.61
July 2021 $37.91 $48.87
June 2021 $35.98 $46.88
May 2021 $35.57 $46.35
April 2021 $35.62 $46.42
March 2021 $33.44 $44.07
February 2021 $33.27 $43.84
January 2021 $29.60 $39
December 2020 $30.65 $40.92
November 2020 $28.24 $37.70
October 2020 $23.98 $32.01
September 2020 $25.43 $34.51
August 2020 $26.12 $35.44
July 2020 $26.12 $35.45
June 2020 $25.78 $35.48
May 2020 $22.80 $31.39
April 2020 $23.71 $32.64
March 2020 $23.01 $32.19
February 2020 $36.35 $50.85
January 2020 $40.03 $56
December 2019 $37.98 $53.62
November 2019 $39.48 $55.74
October 2019 $41.72 $58.91
September 2019 $39.59 $56.40
August 2019 $39.42 $56.15
July 2019 $36.67 $52.24
June 2019 $36.85 $53.01
May 2019 $37.21 $53.53
April 2019 $36.58 $52.62
March 2019 $38.14 $55.39
February 2019 $35.88 $52.10
January 2019 $36.30 $52.71
December 2018 $33.09 $48.51
November 2018 $34.14 $50.06
October 2018 $31.89 $46.75
September 2018 $30.25 $44.82
August 2018 $31.10 $46.09
July 2018 $30.11 $44.61
June 2018 $29.33 $43.96
May 2018 $27.65 $41.43
April 2018 $25.38 $38.04
March 2018 $25.87 $39.26
February 2018 $24.54 $37.24
January 2018 $26.15 $39.68
December 2017 $28.08 $43.13
November 2017 $26.74 $41.07
October 2017 $26.16 $40.18
September 2017 $26.81 $41.66
August 2017 $26.92 $41.83
July 2017 $25.73 $39.98
June 2017 $24.86 $39.10
May 2017 $24.40 $38.37
April 2017 $26.85 $42.22
March 2017 $27.45 $43.62
February 2017 $28.47 $45.24
January 2017 $27.44 $43.60
December 2016 $27.53 $44.20
November 2016 $26.58 $42.68
October 2016 $28.42 $45.62
September 2016 $31.36 $50.85
August 2016 $30.90 $50.10
July 2016 $32.79 $53.16
June 2016 $31.62 $51.72
May 2016 $27.71 $45.33
April 2016 $26.75 $43.76
March 2016 $27.97 $46.20
February 2016 $26.62 $43.98
January 2016 $25.99 $42.94
December 2015 $24 $40.05
November 2015 $23.04 $38.46
October 2015 $22.77 $38
September 2015 $21.49 $36.27
August 2015 $20.59 $34.75
July 2015 $22.02 $37.17
June 2015 $20.50 $35.01
May 2015 $21.96 $37.51
April 2015 $22.48 $38.40
March 2015 $23.74 $40.97
February 2015 $23.32 $40.24
January 2015 $24.82 $42.84
December 2014 $22.60 $39.37
November 2014 $22.11 $38.53
October 2014 $21.88 $38.12
September 2014 $19.62 $34.57
August 2014 $21.08 $37.14
July 2014 $20.18 $35.57
June 2014 $20.86 $37.19
May 2014 $19.62 $34.98
April 2014 $19.15 $34.13
March 2014 $19.03 $34.32
February 2014 $19.90 $35.89
January 2014 $18.41 $33.20
December 2013 $16.61 $30.33
November 2013 $17.39 $31.75
October 2013 $18.84 $34.40
September 2013 $17.22 $31.82
August 2013 $16.58 $30.63
July 2013 $18.94 $34.99
June 2013 $18.42 $34.40
May 2013 $19.20 $35.87
April 2013 $21.24 $39.68
March 2013 $19.17 $36.17
February 2013 $18.26 $34.45
January 2013 $16.97 $32.02
December 2012 $16.33 $31.20
November 2012 $16.08 $30.72
October 2012 $16.58 $31.68
September 2012 $15.77 $30.50
August 2012 $16.06 $31.06
July 2012 $15.25 $29.50
June 2012 $14.43 $28.29
May 2012 $13.51 $26.49
April 2012 $13.96 $27.38
March 2012 $13.67 $27.19
February 2012 $13.40 $26.65
January 2012 $13.58 $27.01
December 2011 $13.08 $26.38
November 2011 $13.12 $26.46
October 2011 $13.51 $27.25
September 2011 $13.13 $26.87
August 2011 $13.32 $27.26
July 2011 $12.26 $25.09
June 2011 $11.80 $24.51
May 2011 $12.41 $25.78
April 2011 $12.68 $26.34
March 2011 $12.40 $26.13
February 2011 $12.19 $25.69
January 2011 $11.79 $24.85
December 2010 $12.38 $26.50
November 2010 $12.15 $26.01
October 2010 $12.66 $27.10
September 2010 $11.57 $25.11
August 2010 $11.23 $24.36
July 2010 $10.65 $23.12
June 2010 $9.72 $21.44
May 2010 $9.97 $21.98
April 2010 $10.67 $23.53
March 2010 $10.19 $22.83
February 2010 $9.47 $21.22
January 2010 $9.02 $20.20
December 2009 $9.30 $21.22
November 2009 $8.78 $20.04
October 2009 $8.49 $19.38
September 2009 $9.24 $21.47
August 2009 $8.83 $20.52
July 2009 $8.48 $19.71
June 2009 $7.32 $17.35
May 2009 $7.22 $17.11
April 2009 $7.49 $17.74
March 2009 $6.55 $15.84
February 2009 $5.94 $14.37
January 2009 $5.96 $14.43
December 2008 $6.93 $17.19
November 2008 $5.41 $13.41
October 2008 $7.19 $17.83
September 2008 $9.44 $23.95
August 2008 $8.95 $22.69
July 2008 $8.34 $21.14
June 2008 $8.09 $20.90
May 2008 $8.79 $22.71
April 2008 $8.87 $22.91
March 2008 $8.40 $22.05
February 2008 $7.89 $20.70
January 2008 $8.66 $22.72
December 2007 $8.77 $23.38
November 2007 $9.19 $24.49
October 2007 $9.51 $25.35
September 2007 $9.02 $24.38
August 2007 $8.69 $23.49
July 2007 $8.02 $21.66
June 2007 $7.96 $21.86
May 2007 $8.82 $24.25
April 2007 $8.72 $23.95
March 2007 $8.68 $24.19
February 2007 $8.67 $24.18
January 2007 $8.52 $23.75
December 2006 $8.12 $22.95
November 2006 $8.43 $23.85
October 2006 $7.94 $22.47
September 2006 $7.52 $21.60
August 2006 $7.75 $22.24
July 2006 $7.26 $20.84
June 2006 $6.84 $19.95
May 2006 $6.62 $19.30
April 2006 $7.22 $21.05
March 2006 $7.86 $23.30
February 2006 $7.68 $22.75
January 2006 $7.74 $22.93
December 2005 $6.78 $20.37
November 2005 $6.74 $20.26
October 2005 $6.45 $19.38
September 2005 $6.54 $20
August 2005 $6.53 $19.97
July 2005 $6.79 $20.75
June 2005 $6.59 $20.47
May 2005 $6.25 $19.40
April 2005 $6.11 $18.98
March 2005 $5.84 $18.45
February 2005 $5.97 $18.87
January 2005 $5.94 $18.75
December 2004 $6.41 $20.60
November 2004 $6.33 $20.33
October 2004 $5.98 $19.23
September 2004 $5.58 $18.22
August 2004 $5.46 $17.85
July 2004 $5.20 $17
June 2004 $5.16 $17.20
May 2004 $5.12 $17.07
April 2004 $4.98 $16.59
March 2004 $5.82 $19.75
February 2004 $5.70 $19.35
January 2004 $5.39 $18.30
December 2003 $5.15 $17.80
November 2003 $5.18 $17.90
October 2003 $4.98 $17.20
September 2003 $4.84 $17.03
August 2003 $4.78 $16.83
July 2003 $5.03 $17.69
June 2003 $4.81 $17.24
May 2003 $4.69 $16.79
April 2003 $4.51 $16.16
March 2003 $4.13 $15.10
February 2003 $4.06 $14.85
January 2003 $4.08 $14.91
December 2002 $4.11 $15.33
November 2002 $4.13 $15.42
October 2002 $4.18 $15.60
September 2002 $4.23 $16.12
August 2002 $4.12 $15.71
July 2002 $4.25 $16.19
June 2002 $4.11 $16
May 2002 $3.86 $15.03
April 2002 $3.91 $15.19
March 2002 $3.51 $13.96
February 2002 $3.30 $13.10
January 2002 $3.34 $13.26
December 2001 $3.20 $13
November 2001 $3.30 $13.42
October 2001 $3.19 $12.97
September 2001 $3.18 $13.25
August 2001 $3.12 $13
July 2001 $3.30 $13.75
June 2001 $3.34 $14.25
May 2001 $3 $12.80
April 2001 $2.90 $12.35
March 2001 $2.70 $11.80
February 2001 $2.57 $11.25
January 2001 $2.62 $11.45
December 2000 $2.27 $10.19
November 2000 $2.23 $10
October 2000 $2.25 $10.12
September 2000 $2.24 $10.38
August 2000 $2.25 $10.44
July 2000 $2.33 $10.81
June 2000 $2.20 $10.52
May 2000 $2.26 $10.75
April 2000 $2.31 $11
March 2000 $2.13 $10.44
February 2000 $2.08 $10.19
January 2000 $2.08 $10.19
December 1999 $1.97 $9.94
November 1999 $2.13 $10.75
October 1999 $2.28 $11.50
September 1999 $2.04 $10.62
August 1999 $2.22 $11.56
July 1999 $2.26 $11.75
June 1999 $2.41 $12.88
May 1999 $2.47 $13.19
April 1999 $2.35 $12.56
March 1999 $2.05 $11.19
February 1999 $2.26 $12.38
January 1999 $2.40 $13.12
December 1998 $2.37 $13.25
November 1998 $2.55 $14.25
October 1998 $2.62 $14.69
September 1998 $2.56 $14.62
August 1998 $2.30 $13.12
July 1998 $2.76 $15.75
June 1998 $2.78 $16.19
May 1998 $2.76 $16.06
April 1998 $2.80 $16.31
March 1998 $2.97 $17.62
February 1998 $2.94 $17.44
January 1998 $2.94 $17.44
December 1997 $2.96 $17.88
November 1997 $2.67 $16.12
October 1997 $2.62 $15.81
September 1997 $2.59 $15.94
August 1997 $2.56 $15.75
July 1997 $2.53 $15.56
June 1997 $2.44 $15.31
May 1997 $2.39 $15
April 1997 $2.33 $14.62
March 1997 $2.31 $14.75
February 1997 $2.44 $15.62
January 1997 $2.48 $15.88
December 1996 $2.44 $15.88
November 1996 $2.23 $14.50
October 1996 $2.11 $13.75
September 1996 $2.05 $13.62
August 1996 $2.08 $13.88
July 1996 $2.05 $13.62
June 1996 $2.04 $13.88
May 1996 $1.96 $13.38
April 1996 $1.91 $13
March 1996 $1.90 $13.25
February 1996 $1.87 $13
January 1996 $1.85 $12.88
December 1995 $1.79 $12.75
November 1995 $1.84 $13.12
October 1995 $1.79 $12.75
September 1995 $1.82 $13.25
August 1995 $1.75 $12.75
July 1995 $1.70 $12.38
June 1995 $1.76 $13.12
May 1995 $1.73 $12.88
April 1995 $1.63 $12.12
March 1995 $1.59 $12.12
February 1995 $1.61 $12.25
January 1995 $1.56 $11.88
December 1994 $1.57 $12.25
November 1994 $1.59 $12.38
October 1994 $1.59 $12.38
September 1994 $1.53 $12.25
August 1994 $1.75 $14
July 1994 $1.72 $13.75
June 1994 $1.67 $13.62
May 1994 $1.72 $14
April 1994 $1.70 $13.88
March 1994 $1.67 $13.88
February 1994 $1.68 $14
January 1994 $1.68 $14
December 1993 $1.62 $13.75
November 1993 $1.56 $13.25
October 1993 $1.69 $14.38
September 1993 $1.62 $14
August 1993 $1.63 $14.12
July 1993 $1.56 $13.50
June 1993 $1.52 $13.50
May 1993 $1.52 $13.50
April 1993 $1.60 $14.12
March 1993 $1.54 $13.88
February 1993 $1.33 $12
January 1993 $1.32 $11.88
December 1992 $1.31 $12.12
November 1992 $1.31 $12.12
October 1992 $1.27 $11.75
September 1992 $1.23 $11.62
August 1992 $1.22 $11.50
July 1992 $1.03 $9.75
June 1992 $1.03 $10
May 1992 $1 $9.75
April 1992 $0.99 $9.62
March 1992 $0.99 $9.88
February 1992 $0.95 $9.50
January 1992 $0.98 $9.75
December 1991 $0.95 $9.75
November 1991 $0.93 $9.50
October 1991 $0.85 $8.75
September 1991 $0.83 $8.75
August 1991 $0.83 $8.75
July 1991 $0.83 $8.75
June 1991 $0.78 $8.50
May 1991 $0.76 $8.25
April 1991 $0.83 $9
March 1991 $0.72 $8
February 1991 $0.76 $8.50
January 1991 $0.67 $7.50
December 1990 $0.74 $8.50
November 1990 $0.67 $7.75
October 1990 $0.65 $7.50
September 1990 $0.65 $7.75
August 1990 $0.71 $8.50
July 1990 $0.63 $7.50
June 1990 $0.59 $7.25
May 1990 $0.65 $8
April 1990 $0.59 $7.25
March 1990 $0.58 $7.38
February 1990 $0.55 $7
January 1990 $0.57 $7.25
December 1989 $0.55 $7.25
November 1989 $0.61 $8
October 1989 $0.59 $7.75
September 1989 $0.57 $7.75
August 1989 $0.57 $7.75
July 1989 $0.68 $9.25
June 1989 $0.66 $9.25
May 1989 $0.66 $9.25
April 1989 $0.66 $9.25
March 1989 $0.57 $8.25
February 1989 $0.59 $8.50
January 1989 $0.61 $8.75
December 1988 $0.56 $8.25
November 1988 $0.61 $9.12
October 1988 $0.62 $9.25
September 1988 $0.64 $9.75
August 1988 $0.59 $9
July 1988 $0.61 $9.25
June 1988 $0.53 $8.25
May 1988 $0.56 $8.75
April 1988 $0.53 $8.25
March 1988 $0.51 $8.25
February 1988 $0.50 $8
January 1988 $0.50 $8
December 1987 $0.50 $8.25
November 1987 $0.53 $8.75
October 1987 $0.51 $8.50
September 1987 $0.57 $9.88
August 1987 $0.57 $9.88
July 1987 $0.57 $9.75
June 1987 $0.54 $9.50
May 1987 $0.54 $9.50
April 1987 $0.56 $10
March 1987 $0.52 $9.50
February 1987 $0.57 $10.50
January 1987 $0.60 $11
December 1986 $0.61 $11.50
November 1986 $0.64 $12
October 1986 $0.60 $11.25
September 1986 $0.58 $11.25
August 1986 $0.58 $11.25
July 1986 $0.57 $11
June 1986 $0.56 $11.25
May 1986 $0.54 $10.75
April 1986 $0.56 $11.25
March 1986 $0.60 $12.25
February 1986 $0.61 $12.50
January 1986 $0.60 $12.25
December 1985 $0.56 $11.75
November 1985 $0.55 $11.50
October 1985 $0.57 $12
September 1985 $0.53 $11.50
August 1985 $0.54 $11.75
July 1985 $0.59 $12.75
June 1985 $0.56 $12.50
May 1985 $0.59 $13
April 1985 $0.53 $11.75
March 1985 $0.48 $10.88
February 1985 $0.50 $11.50
January 1985 $0.52 $11.75
December 1984 $0.46 $10.75
November 1984 $0.44 $10.25
October 1984 $0.43 $10

NNN

List: Champions

Price: $49.12

52 week price:
38.90
49.59

Dividend Yield: 5.05%

5-year range yield:
4.74%
6.42%

Forward Dividend Yield: 5.06%

Payout Ratio: 104.50%

Payout Ratio Range:
-1991.21%
240.44%

Dividend Per Share: 2.48 USD

Earnings Per Share: 2.05 USD

P/E Ratio: 21.81

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Retail

Country: United States

Volume: 830100

Ebitda: 127.3 million

Market Capitalization: 9.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 3.05%

DGR5: 2.41%

DGR10: 3.29%

DGR20: 3.21%

Links: