NNN REIT, Inc. - Price History
Monthly price history for NNN (NNN REIT, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $42.28 | $42.28 |
| March 2024 | $42.74 | $42.74 |
| February 2024 | $40.69 | $40.69 |
| January 2024 | $40.34 | $40.34 |
| December 2023 | $42.51 | $43.10 |
| November 2023 | $40.07 | $40.62 |
| October 2023 | $35.84 | $36.33 |
| September 2023 | $34.30 | $35.34 |
| August 2023 | $38.23 | $39.39 |
| July 2023 | $41.42 | $42.68 |
| June 2023 | $40.99 | $42.79 |
| May 2023 | $40.75 | $42.54 |
| April 2023 | $41.67 | $43.50 |
| March 2023 | $41.75 | $44.15 |
| February 2023 | $42.85 | $45.32 |
| January 2023 | $44.77 | $47.35 |
| December 2022 | $42.77 | $45.76 |
| November 2022 | $43.33 | $46.36 |
| October 2022 | $39.28 | $42.03 |
| September 2022 | $36.76 | $39.86 |
| August 2022 | $41.41 | $44.90 |
| July 2022 | $43.91 | $47.61 |
| June 2022 | $39.20 | $43 |
| May 2022 | $40.38 | $44.30 |
| April 2022 | $39.96 | $43.84 |
| March 2022 | $40.49 | $44.94 |
| February 2022 | $38.39 | $42.61 |
| January 2022 | $39.98 | $44.38 |
| December 2021 | $42.77 | $48.07 |
| November 2021 | $39.24 | $44.10 |
| October 2021 | $40.36 | $45.36 |
| September 2021 | $37.99 | $43.19 |
| August 2021 | $41.88 | $47.61 |
| July 2021 | $42.99 | $48.87 |
| June 2021 | $40.79 | $46.88 |
| May 2021 | $40.33 | $46.35 |
| April 2021 | $40.39 | $46.42 |
| March 2021 | $37.92 | $44.07 |
| February 2021 | $37.72 | $43.84 |
| January 2021 | $33.56 | $39 |
| December 2020 | $34.75 | $40.92 |
| November 2020 | $32.02 | $37.70 |
| October 2020 | $27.18 | $32.01 |
| September 2020 | $28.84 | $34.51 |
| August 2020 | $29.61 | $35.44 |
| July 2020 | $29.62 | $35.45 |
| June 2020 | $29.23 | $35.48 |
| May 2020 | $25.86 | $31.39 |
| April 2020 | $26.89 | $32.64 |
| March 2020 | $26.09 | $32.19 |
| February 2020 | $41.21 | $50.85 |
| January 2020 | $45.38 | $56 |
| December 2019 | $43.06 | $53.62 |
| November 2019 | $44.76 | $55.74 |
| October 2019 | $47.31 | $58.91 |
| September 2019 | $44.89 | $56.40 |
| August 2019 | $44.69 | $56.15 |
| July 2019 | $41.58 | $52.24 |
| June 2019 | $41.79 | $53.01 |
| May 2019 | $42.20 | $53.53 |
| April 2019 | $41.48 | $52.62 |
| March 2019 | $43.25 | $55.39 |
| February 2019 | $40.68 | $52.10 |
| January 2019 | $41.16 | $52.71 |
| December 2018 | $37.52 | $48.51 |
| November 2018 | $38.71 | $50.06 |
| October 2018 | $36.15 | $46.75 |
| September 2018 | $34.30 | $44.82 |
| August 2018 | $35.27 | $46.09 |
| July 2018 | $34.14 | $44.61 |
| June 2018 | $33.26 | $43.96 |
| May 2018 | $31.35 | $41.43 |
| April 2018 | $28.78 | $38.04 |
| March 2018 | $29.34 | $39.26 |
| February 2018 | $27.82 | $37.24 |
| January 2018 | $29.65 | $39.68 |
| December 2017 | $31.84 | $43.13 |
| November 2017 | $30.32 | $41.07 |
| October 2017 | $29.66 | $40.18 |
| September 2017 | $30.40 | $41.66 |
| August 2017 | $30.52 | $41.83 |
| July 2017 | $29.17 | $39.98 |
| June 2017 | $28.19 | $39.10 |
| May 2017 | $27.67 | $38.37 |
| April 2017 | $30.44 | $42.22 |
| March 2017 | $31.13 | $43.62 |
| February 2017 | $32.28 | $45.24 |
| January 2017 | $31.11 | $43.60 |
| December 2016 | $31.22 | $44.20 |
| November 2016 | $30.14 | $42.68 |
| October 2016 | $32.22 | $45.62 |
| September 2016 | $35.56 | $50.85 |
| August 2016 | $35.04 | $50.10 |
| July 2016 | $37.18 | $53.16 |
| June 2016 | $35.85 | $51.72 |
| May 2016 | $31.42 | $45.33 |
| April 2016 | $30.34 | $43.76 |
| March 2016 | $31.71 | $46.20 |
| February 2016 | $30.19 | $43.98 |
| January 2016 | $29.47 | $42.94 |
| December 2015 | $27.21 | $40.05 |
| November 2015 | $26.13 | $38.46 |
| October 2015 | $25.82 | $38 |
| September 2015 | $24.36 | $36.27 |
| August 2015 | $23.34 | $34.75 |
| July 2015 | $24.97 | $37.17 |
| June 2015 | $23.24 | $35.01 |
| May 2015 | $24.90 | $37.51 |
| April 2015 | $25.49 | $38.40 |
| March 2015 | $26.92 | $40.97 |
| February 2015 | $26.44 | $40.24 |
| January 2015 | $28.15 | $42.84 |
| December 2014 | $25.62 | $39.37 |
| November 2014 | $25.07 | $38.53 |
| October 2014 | $24.81 | $38.12 |
| September 2014 | $22.24 | $34.57 |
| August 2014 | $23.90 | $37.14 |
| July 2014 | $22.89 | $35.57 |
| June 2014 | $23.66 | $37.19 |
| May 2014 | $22.25 | $34.98 |
| April 2014 | $21.71 | $34.13 |
| March 2014 | $21.58 | $34.32 |
| February 2014 | $22.56 | $35.89 |
| January 2014 | $20.87 | $33.20 |
| December 2013 | $18.83 | $30.33 |
| November 2013 | $19.71 | $31.75 |
| October 2013 | $21.36 | $34.40 |
| September 2013 | $19.53 | $31.82 |
| August 2013 | $18.80 | $30.63 |
| July 2013 | $21.48 | $34.99 |
| June 2013 | $20.88 | $34.40 |
| May 2013 | $21.77 | $35.87 |
| April 2013 | $24.09 | $39.68 |
| March 2013 | $21.74 | $36.17 |
| February 2013 | $20.70 | $34.45 |
| January 2013 | $19.24 | $32.02 |
| December 2012 | $18.52 | $31.20 |
| November 2012 | $18.23 | $30.72 |
| October 2012 | $18.80 | $31.68 |
| September 2012 | $17.88 | $30.50 |
| August 2012 | $18.20 | $31.06 |
| July 2012 | $17.29 | $29.50 |
| June 2012 | $16.36 | $28.29 |
| May 2012 | $15.32 | $26.49 |
| April 2012 | $15.83 | $27.38 |
| March 2012 | $15.50 | $27.19 |
| February 2012 | $15.19 | $26.65 |
| January 2012 | $15.40 | $27.01 |
| December 2011 | $14.83 | $26.38 |
| November 2011 | $14.87 | $26.46 |
| October 2011 | $15.32 | $27.25 |
| September 2011 | $14.89 | $26.87 |
| August 2011 | $15.10 | $27.26 |
| July 2011 | $13.90 | $25.09 |
| June 2011 | $13.38 | $24.51 |
| May 2011 | $14.07 | $25.78 |
| April 2011 | $14.38 | $26.34 |
| March 2011 | $14.06 | $26.13 |
| February 2011 | $13.82 | $25.69 |
| January 2011 | $13.37 | $24.85 |
| December 2010 | $14.04 | $26.50 |
| November 2010 | $13.78 | $26.01 |
| October 2010 | $14.36 | $27.10 |
| September 2010 | $13.12 | $25.11 |
| August 2010 | $12.73 | $24.36 |
| July 2010 | $12.08 | $23.12 |
| June 2010 | $11.02 | $21.44 |
| May 2010 | $11.30 | $21.98 |
| April 2010 | $12.10 | $23.53 |
| March 2010 | $11.55 | $22.83 |
| February 2010 | $10.74 | $21.22 |
| January 2010 | $10.22 | $20.20 |
| December 2009 | $10.54 | $21.22 |
| November 2009 | $9.96 | $20.04 |
| October 2009 | $9.63 | $19.38 |
| September 2009 | $10.48 | $21.47 |
| August 2009 | $10.01 | $20.52 |
| July 2009 | $9.62 | $19.71 |
| June 2009 | $8.31 | $17.35 |
| May 2009 | $8.19 | $17.11 |
| April 2009 | $8.49 | $17.74 |
| March 2009 | $7.42 | $15.84 |
| February 2009 | $6.74 | $14.37 |
| January 2009 | $6.76 | $14.43 |
| December 2008 | $7.86 | $17.19 |
| November 2008 | $6.13 | $13.41 |
| October 2008 | $8.15 | $17.83 |
| September 2008 | $10.71 | $23.95 |
| August 2008 | $10.14 | $22.69 |
| July 2008 | $9.45 | $21.14 |
| June 2008 | $9.18 | $20.90 |
| May 2008 | $9.97 | $22.71 |
| April 2008 | $10.06 | $22.91 |
| March 2008 | $9.53 | $22.05 |
| February 2008 | $8.95 | $20.70 |
| January 2008 | $9.82 | $22.72 |
| December 2007 | $9.95 | $23.38 |
| November 2007 | $10.42 | $24.49 |
| October 2007 | $10.79 | $25.35 |
| September 2007 | $10.23 | $24.38 |
| August 2007 | $9.86 | $23.49 |
| July 2007 | $9.09 | $21.66 |
| June 2007 | $9.02 | $21.86 |
| May 2007 | $10.01 | $24.25 |
| April 2007 | $9.88 | $23.95 |
| March 2007 | $9.84 | $24.19 |
| February 2007 | $9.83 | $24.18 |
| January 2007 | $9.66 | $23.75 |
| December 2006 | $9.20 | $22.95 |
| November 2006 | $9.56 | $23.85 |
| October 2006 | $9.01 | $22.47 |
| September 2006 | $8.53 | $21.60 |
| August 2006 | $8.78 | $22.24 |
| July 2006 | $8.23 | $20.84 |
| June 2006 | $7.75 | $19.95 |
| May 2006 | $7.50 | $19.30 |
| April 2006 | $8.18 | $21.05 |
| March 2006 | $8.92 | $23.30 |
| February 2006 | $8.71 | $22.75 |
| January 2006 | $8.78 | $22.93 |
| December 2005 | $7.68 | $20.37 |
| November 2005 | $7.64 | $20.26 |
| October 2005 | $7.31 | $19.38 |
| September 2005 | $7.42 | $20 |
| August 2005 | $7.41 | $19.97 |
| July 2005 | $7.70 | $20.75 |
| June 2005 | $7.47 | $20.47 |
| May 2005 | $7.08 | $19.40 |
| April 2005 | $6.93 | $18.98 |
| March 2005 | $6.62 | $18.45 |
| February 2005 | $6.77 | $18.87 |
| January 2005 | $6.73 | $18.75 |
| December 2004 | $7.27 | $20.60 |
| November 2004 | $7.17 | $20.33 |
| October 2004 | $6.78 | $19.23 |
| September 2004 | $6.32 | $18.22 |
| August 2004 | $6.19 | $17.85 |
| July 2004 | $5.90 | $17 |
| June 2004 | $5.85 | $17.20 |
| May 2004 | $5.81 | $17.07 |
| April 2004 | $5.65 | $16.59 |
| March 2004 | $6.60 | $19.75 |
| February 2004 | $6.46 | $19.35 |
| January 2004 | $6.11 | $18.30 |
| December 2003 | $5.84 | $17.80 |
| November 2003 | $5.88 | $17.90 |
| October 2003 | $5.64 | $17.20 |
| September 2003 | $5.49 | $17.03 |
| August 2003 | $5.42 | $16.83 |
| July 2003 | $5.70 | $17.69 |
| June 2003 | $5.46 | $17.24 |
| May 2003 | $5.31 | $16.79 |
| April 2003 | $5.12 | $16.16 |
| March 2003 | $4.69 | $15.10 |
| February 2003 | $4.61 | $14.85 |
| January 2003 | $4.63 | $14.91 |
| December 2002 | $4.66 | $15.33 |
| November 2002 | $4.68 | $15.42 |
| October 2002 | $4.74 | $15.60 |
| September 2002 | $4.80 | $16.12 |
| August 2002 | $4.68 | $15.71 |
| July 2002 | $4.82 | $16.19 |
| June 2002 | $4.66 | $16 |
| May 2002 | $4.38 | $15.03 |
| April 2002 | $4.43 | $15.19 |
| March 2002 | $3.98 | $13.96 |
| February 2002 | $3.74 | $13.10 |
| January 2002 | $3.78 | $13.26 |
| December 2001 | $3.62 | $13 |
| November 2001 | $3.74 | $13.42 |
| October 2001 | $3.62 | $12.97 |
| September 2001 | $3.61 | $13.25 |
| August 2001 | $3.54 | $13 |
| July 2001 | $3.74 | $13.75 |
| June 2001 | $3.79 | $14.25 |
| May 2001 | $3.40 | $12.80 |
| April 2001 | $3.28 | $12.35 |
| March 2001 | $3.06 | $11.80 |
| February 2001 | $2.92 | $11.25 |
| January 2001 | $2.97 | $11.45 |
| December 2000 | $2.57 | $10.19 |
| November 2000 | $2.52 | $10 |
| October 2000 | $2.56 | $10.12 |
| September 2000 | $2.54 | $10.38 |
| August 2000 | $2.56 | $10.44 |
| July 2000 | $2.65 | $10.81 |
| June 2000 | $2.50 | $10.50 |
| May 2000 | $2.56 | $10.75 |
| April 2000 | $2.62 | $11 |
| March 2000 | $2.41 | $10.44 |
| February 2000 | $2.36 | $10.19 |
| January 2000 | $2.36 | $10.19 |
| December 1999 | $2.23 | $9.94 |
| November 1999 | $2.41 | $10.75 |
| October 1999 | $2.58 | $11.50 |
| September 1999 | $2.32 | $10.62 |
| August 1999 | $2.52 | $11.56 |
| July 1999 | $2.56 | $11.75 |
| June 1999 | $2.73 | $12.88 |
| May 1999 | $2.80 | $13.19 |
| April 1999 | $2.67 | $12.56 |
| March 1999 | $2.32 | $11.19 |
| February 1999 | $2.57 | $12.38 |
| January 1999 | $2.72 | $13.12 |
| December 1998 | $2.68 | $13.25 |
| November 1998 | $2.89 | $14.25 |
| October 1998 | $2.98 | $14.69 |
| September 1998 | $2.90 | $14.62 |
| August 1998 | $2.61 | $13.12 |
| July 1998 | $3.13 | $15.75 |
| June 1998 | $3.15 | $16.19 |
| May 1998 | $3.13 | $16.06 |
| April 1998 | $3.18 | $16.31 |
| March 1998 | $3.37 | $17.62 |
| February 1998 | $3.33 | $17.44 |
| January 1998 | $3.33 | $17.44 |
| December 1997 | $3.36 | $17.88 |
| November 1997 | $3.03 | $16.12 |
| October 1997 | $2.97 | $15.81 |
| September 1997 | $2.94 | $15.94 |
| August 1997 | $2.91 | $15.75 |
| July 1997 | $2.87 | $15.56 |
| June 1997 | $2.77 | $15.31 |
| May 1997 | $2.72 | $15 |
| April 1997 | $2.65 | $14.62 |
| March 1997 | $2.62 | $14.75 |
| February 1997 | $2.77 | $15.62 |
| January 1997 | $2.82 | $15.88 |
| December 1996 | $2.76 | $15.88 |
| November 1996 | $2.52 | $14.50 |
| October 1996 | $2.39 | $13.75 |
| September 1996 | $2.32 | $13.62 |
| August 1996 | $2.36 | $13.88 |
| July 1996 | $2.32 | $13.62 |
| June 1996 | $2.31 | $13.88 |
| May 1996 | $2.23 | $13.38 |
| April 1996 | $2.16 | $13 |
| March 1996 | $2.16 | $13.25 |
| February 1996 | $2.12 | $13 |
| January 1996 | $2.10 | $12.88 |
| December 1995 | $2.03 | $12.75 |
| November 1995 | $2.09 | $13.12 |
| October 1995 | $2.03 | $12.75 |
| September 1995 | $2.06 | $13.25 |
| August 1995 | $1.99 | $12.75 |
| July 1995 | $1.93 | $12.38 |
| June 1995 | $2 | $13.12 |
| May 1995 | $1.96 | $12.88 |
| April 1995 | $1.85 | $12.12 |
| March 1995 | $1.80 | $12.12 |
| February 1995 | $1.82 | $12.25 |
| January 1995 | $1.77 | $11.88 |
| December 1994 | $1.78 | $12.25 |
| November 1994 | $1.80 | $12.38 |
| October 1994 | $1.80 | $12.38 |
| September 1994 | $1.74 | $12.25 |
| August 1994 | $1.99 | $14 |
| July 1994 | $1.95 | $13.75 |
| June 1994 | $1.89 | $13.62 |
| May 1994 | $1.94 | $14 |
| April 1994 | $1.93 | $13.88 |
| March 1994 | $1.89 | $13.88 |
| February 1994 | $1.91 | $14 |
| January 1994 | $1.91 | $14 |
| December 1993 | $1.84 | $13.75 |
| November 1993 | $1.77 | $13.25 |
| October 1993 | $1.92 | $14.38 |
| September 1993 | $1.83 | $14 |
| August 1993 | $1.85 | $14.12 |
| July 1993 | $1.77 | $13.50 |
| June 1993 | $1.73 | $13.50 |
| May 1993 | $1.73 | $13.50 |
| April 1993 | $1.81 | $14.12 |
| March 1993 | $1.74 | $13.88 |
| February 1993 | $1.51 | $12 |
| January 1993 | $1.49 | $11.88 |
| December 1992 | $1.49 | $12.12 |
| November 1992 | $1.49 | $12.12 |
| October 1992 | $1.44 | $11.75 |
| September 1992 | $1.40 | $11.62 |
| August 1992 | $1.38 | $11.50 |
| July 1992 | $1.22 | $10.12 |
| June 1992 | $1.17 | $10 |
| May 1992 | $1.14 | $9.75 |
| April 1992 | $1.12 | $9.62 |
| March 1992 | $1.12 | $9.88 |
| February 1992 | $1.08 | $9.50 |
| January 1992 | $1.11 | $9.75 |
| December 1991 | $1.08 | $9.75 |
| November 1991 | $1.05 | $9.50 |
| October 1991 | $0.97 | $8.75 |
| September 1991 | $0.94 | $8.75 |
| August 1991 | $0.94 | $8.75 |
| July 1991 | $0.94 | $8.75 |
| June 1991 | $0.89 | $8.50 |
| May 1991 | $0.86 | $8.25 |
| April 1991 | $0.94 | $9 |
| March 1991 | $0.81 | $8 |
| February 1991 | $0.86 | $8.50 |
| January 1991 | $0.76 | $7.50 |
| December 1990 | $0.84 | $8.50 |
| November 1990 | $0.76 | $7.75 |
| October 1990 | $0.74 | $7.50 |
| September 1990 | $0.74 | $7.75 |
| August 1990 | $0.81 | $8.50 |
| July 1990 | $0.71 | $7.50 |
| June 1990 | $0.69 | $7.25 |
| May 1990 | $0.76 | $8 |
| April 1990 | $0.69 | $7.25 |
| March 1990 | $0.68 | $7.38 |
| February 1990 | $0.64 | $7 |
| January 1990 | $0.67 | $7.25 |
| December 1989 | $0.67 | $7.25 |
| November 1989 | $0.74 | $8 |
| October 1989 | $0.71 | $7.75 |
| September 1989 | $0.71 | $7.75 |
| August 1989 | $0.71 | $7.75 |
| July 1989 | $0.85 | $9.25 |
| June 1989 | $0.85 | $9.25 |
| May 1989 | $0.85 | $9.25 |
| April 1989 | $0.85 | $9.25 |
| March 1989 | $0.76 | $8.25 |
| February 1989 | $0.78 | $8.50 |
| January 1989 | $0.81 | $8.75 |
| December 1988 | $0.76 | $8.25 |
| November 1988 | $0.84 | $9.12 |
| October 1988 | $0.85 | $9.25 |
| September 1988 | $0.90 | $9.75 |
| August 1988 | $0.83 | $9 |
| July 1988 | $0.85 | $9.25 |
| June 1988 | $0.76 | $8.25 |
| May 1988 | $0.81 | $8.75 |
| April 1988 | $0.76 | $8.25 |
| March 1988 | $0.76 | $8.25 |
| February 1988 | $0.74 | $8 |
| January 1988 | $0.74 | $8 |
| December 1987 | $0.76 | $8.25 |
| November 1987 | $0.81 | $8.75 |
| October 1987 | $0.78 | $8.50 |
| September 1987 | $0.91 | $9.88 |
| August 1987 | $0.91 | $9.88 |
| July 1987 | $0.90 | $9.75 |
| June 1987 | $0.88 | $9.50 |
| May 1987 | $0.88 | $9.50 |
| April 1987 | $0.92 | $10 |
| March 1987 | $0.88 | $9.50 |
| February 1987 | $0.97 | $10.50 |
| January 1987 | $1.01 | $11 |
| December 1986 | $1.06 | $11.50 |
| November 1986 | $1.11 | $12 |
| October 1986 | $1.04 | $11.25 |
| September 1986 | $1.04 | $11.25 |
| August 1986 | $1.04 | $11.25 |
| July 1986 | $1.01 | $11 |
| June 1986 | $1.04 | $11.25 |
| May 1986 | $0.99 | $10.75 |
| April 1986 | $1.04 | $11.25 |
| March 1986 | $1.13 | $12.25 |
| February 1986 | $1.15 | $12.50 |
| January 1986 | $1.13 | $12.25 |
| December 1985 | $1.08 | $11.75 |
| November 1985 | $1.06 | $11.50 |
| October 1985 | $1.11 | $12 |
| September 1985 | $1.06 | $11.50 |
| August 1985 | $1.08 | $11.75 |
| July 1985 | $1.18 | $12.75 |
| June 1985 | $1.15 | $12.50 |
| May 1985 | $1.20 | $13 |
| April 1985 | $1.08 | $11.75 |
| March 1985 | $1 | $10.88 |
| February 1985 | $1.06 | $11.50 |
| January 1985 | $1.08 | $11.75 |
| December 1984 | $0.99 | $10.75 |
| November 1984 | $0.97 | $10.50 |
| October 1984 | $0.95 | $10 |
NNN
List: Champions
Price: $39.77
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.70%
Payout Ratio: 106.10%
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: 7.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 2.16%
DGR5: 3.01%
DGR10: 1.28%
DGR20: 2.99%