NNN REIT, Inc. ( NNN) - Price History

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

DateAdjusted priceReal price
September 2026 $43.87 $43.87
August 2026 $45.20 $45.20
July 2026 $47.52 $47.52
June 2026 $45.93 $46.53
May 2026 $43.94 $44.51
April 2026 $43.23 $43.79
March 2026 $40.92 $42.03
February 2026 $44.12 $45.32
January 2026 $40.57 $41.67
December 2025 $38.03 $39.63
November 2025 $39.68 $41.35
October 2025 $38.82 $40.46
September 2025 $40.25 $42.57
August 2025 $40.57 $42.91
July 2025 $39.01 $41.26
June 2025 $40.24 $43.18
May 2025 $38.92 $41.76
April 2025 $38.31 $41.11
March 2025 $39.19 $42.65
February 2025 $39.01 $42.45
January 2025 $36.20 $39.39
December 2024 $36.99 $40.85
November 2024 $39.82 $43.98
October 2024 $39.33 $43.44
September 2024 $43.35 $48.49
August 2024 $42.01 $46.99
July 2024 $40.13 $44.89
June 2024 $37.61 $42.60
May 2024 $36.88 $41.77
April 2024 $35.78 $40.53
March 2024 $37.21 $42.74
February 2024 $35.42 $40.69
January 2024 $35.12 $40.34
December 2023 $37.01 $43.10
November 2023 $34.88 $40.62
October 2023 $31.20 $36.33
September 2023 $29.86 $35.34
August 2023 $33.28 $39.39
July 2023 $36.06 $42.68
June 2023 $35.69 $42.79
May 2023 $35.48 $42.54
April 2023 $36.28 $43.50
March 2023 $36.34 $44.15
February 2023 $37.31 $45.32
January 2023 $38.98 $47.35
December 2022 $37.23 $45.76
November 2022 $37.72 $46.36
October 2022 $34.20 $42.03
September 2022 $32 $39.86
August 2022 $36.05 $44.90
July 2022 $38.23 $47.61
June 2022 $34.12 $43
May 2022 $35.16 $44.30
April 2022 $34.79 $43.84
March 2022 $35.25 $44.94
February 2022 $33.42 $42.61
January 2022 $34.81 $44.38
December 2021 $37.24 $48.07
November 2021 $34.16 $44.10
October 2021 $35.14 $45.36
September 2021 $33.08 $43.19
August 2021 $36.46 $47.61
July 2021 $37.42 $48.87
June 2021 $35.51 $46.88
May 2021 $35.11 $46.35
April 2021 $35.16 $46.42
March 2021 $33.01 $44.07
February 2021 $32.84 $43.84
January 2021 $29.22 $39
December 2020 $30.25 $40.92
November 2020 $27.87 $37.70
October 2020 $23.67 $32.01
September 2020 $25.10 $34.51
August 2020 $25.78 $35.44
July 2020 $25.79 $35.45
June 2020 $25.44 $35.48
May 2020 $22.51 $31.39
April 2020 $23.41 $32.64
March 2020 $22.71 $32.19
February 2020 $35.88 $50.85
January 2020 $39.51 $56
December 2019 $37.49 $53.62
November 2019 $38.97 $55.74
October 2019 $41.18 $58.91
September 2019 $39.08 $56.40
August 2019 $38.91 $56.15
July 2019 $36.20 $52.24
June 2019 $36.38 $53.01
May 2019 $36.74 $53.53
April 2019 $36.11 $52.62
March 2019 $37.65 $55.39
February 2019 $35.42 $52.10
January 2019 $35.83 $52.71
December 2018 $32.66 $48.51
November 2018 $33.70 $50.06
October 2018 $31.48 $46.75
September 2018 $29.86 $44.82
August 2018 $30.70 $46.09
July 2018 $29.72 $44.61
June 2018 $28.96 $43.96
May 2018 $27.29 $41.43
April 2018 $25.06 $38.04
March 2018 $25.54 $39.26
February 2018 $24.22 $37.24
January 2018 $25.81 $39.68
December 2017 $27.72 $43.13
November 2017 $26.40 $41.07
October 2017 $25.82 $40.18
September 2017 $26.46 $41.66
August 2017 $26.57 $41.83
July 2017 $25.39 $39.98
June 2017 $24.54 $39.10
May 2017 $24.09 $38.37
April 2017 $26.50 $42.22
March 2017 $27.10 $43.62
February 2017 $28.10 $45.24
January 2017 $27.09 $43.60
December 2016 $27.18 $44.20
November 2016 $26.24 $42.68
October 2016 $28.05 $45.62
September 2016 $30.96 $50.85
August 2016 $30.50 $50.10
July 2016 $32.36 $53.16
June 2016 $31.21 $51.72
May 2016 $27.36 $45.33
April 2016 $26.41 $43.76
March 2016 $27.61 $46.20
February 2016 $26.28 $43.98
January 2016 $25.66 $42.94
December 2015 $23.69 $40.05
November 2015 $22.75 $38.46
October 2015 $22.48 $38
September 2015 $21.21 $36.27
August 2015 $20.32 $34.75
July 2015 $21.74 $37.17
June 2015 $20.23 $35.01
May 2015 $21.68 $37.51
April 2015 $22.19 $38.40
March 2015 $23.43 $40.97
February 2015 $23.02 $40.24
January 2015 $24.50 $42.84
December 2014 $22.30 $39.37
November 2014 $21.83 $38.53
October 2014 $21.60 $38.12
September 2014 $19.36 $34.57
August 2014 $20.80 $37.14
July 2014 $19.92 $35.57
June 2014 $20.60 $37.19
May 2014 $19.37 $34.98
April 2014 $18.90 $34.13
March 2014 $18.78 $34.32
February 2014 $19.64 $35.89
January 2014 $18.17 $33.20
December 2013 $16.40 $30.33
November 2013 $17.16 $31.75
October 2013 $18.60 $34.40
September 2013 $17 $31.82
August 2013 $16.37 $30.63
July 2013 $18.70 $34.99
June 2013 $18.18 $34.40
May 2013 $18.96 $35.87
April 2013 $20.97 $39.68
March 2013 $18.92 $36.17
February 2013 $18.02 $34.45
January 2013 $16.75 $32.02
December 2012 $16.12 $31.20
November 2012 $15.87 $30.72
October 2012 $16.37 $31.68
September 2012 $15.56 $30.50
August 2012 $15.85 $31.06
July 2012 $15.05 $29.50
June 2012 $14.24 $28.29
May 2012 $13.33 $26.49
April 2012 $13.78 $27.38
March 2012 $13.50 $27.19
February 2012 $13.23 $26.65
January 2012 $13.41 $27.01
December 2011 $12.91 $26.38
November 2011 $12.95 $26.46
October 2011 $13.34 $27.25
September 2011 $12.96 $26.87
August 2011 $13.15 $27.26
July 2011 $12.10 $25.09
June 2011 $11.64 $24.51
May 2011 $12.25 $25.78
April 2011 $12.51 $26.34
March 2011 $12.24 $26.13
February 2011 $12.03 $25.69
January 2011 $11.64 $24.85
December 2010 $12.22 $26.50
November 2010 $12 $26.01
October 2010 $12.50 $27.10
September 2010 $11.42 $25.11
August 2010 $11.08 $24.36
July 2010 $10.52 $23.12
June 2010 $9.60 $21.44
May 2010 $9.84 $21.98
April 2010 $10.53 $23.53
March 2010 $10.06 $22.83
February 2010 $9.35 $21.22
January 2010 $8.90 $20.20
December 2009 $9.18 $21.22
November 2009 $8.67 $20.04
October 2009 $8.38 $19.38
September 2009 $9.12 $21.47
August 2009 $8.72 $20.52
July 2009 $8.37 $19.71
June 2009 $7.23 $17.35
May 2009 $7.13 $17.11
April 2009 $7.39 $17.74
March 2009 $6.46 $15.84
February 2009 $5.86 $14.37
January 2009 $5.89 $14.43
December 2008 $6.84 $17.19
November 2008 $5.34 $13.41
October 2008 $7.10 $17.83
September 2008 $9.32 $23.95
August 2008 $8.83 $22.69
July 2008 $8.23 $21.14
June 2008 $7.99 $20.90
May 2008 $8.68 $22.71
April 2008 $8.76 $22.91
March 2008 $8.30 $22.05
February 2008 $7.79 $20.70
January 2008 $8.55 $22.72
December 2007 $8.66 $23.38
November 2007 $9.07 $24.49
October 2007 $9.39 $25.35
September 2007 $8.90 $24.38
August 2007 $8.58 $23.49
July 2007 $7.91 $21.66
June 2007 $7.85 $21.86
May 2007 $8.71 $24.25
April 2007 $8.60 $23.95
March 2007 $8.56 $24.19
February 2007 $8.56 $24.18
January 2007 $8.41 $23.75
December 2006 $8.01 $22.95
November 2006 $8.32 $23.85
October 2006 $7.84 $22.47
September 2006 $7.43 $21.60
August 2006 $7.65 $22.24
July 2006 $7.16 $20.84
June 2006 $6.75 $19.95
May 2006 $6.53 $19.30
April 2006 $7.12 $21.05
March 2006 $7.76 $23.30
February 2006 $7.58 $22.75
January 2006 $7.64 $22.93
December 2005 $6.69 $20.37
November 2005 $6.65 $20.26
October 2005 $6.36 $19.38
September 2005 $6.46 $20
August 2005 $6.45 $19.97
July 2005 $6.70 $20.75
June 2005 $6.51 $20.47
May 2005 $6.17 $19.40
April 2005 $6.03 $18.98
March 2005 $5.77 $18.45
February 2005 $5.90 $18.87
January 2005 $5.86 $18.75
December 2004 $6.33 $20.60
November 2004 $6.24 $20.33
October 2004 $5.91 $19.23
September 2004 $5.50 $18.22
August 2004 $5.39 $17.85
July 2004 $5.14 $17
June 2004 $5.10 $17.20
May 2004 $5.06 $17.07
April 2004 $4.92 $16.59
March 2004 $5.74 $19.75
February 2004 $5.63 $19.35
January 2004 $5.32 $18.30
December 2003 $5.09 $17.80
November 2003 $5.12 $17.90
October 2003 $4.92 $17.20
September 2003 $4.78 $17.03
August 2003 $4.72 $16.83
July 2003 $4.96 $17.69
June 2003 $4.75 $17.24
May 2003 $4.63 $16.79
April 2003 $4.45 $16.16
March 2003 $4.08 $15.10
February 2003 $4.01 $14.85
January 2003 $4.03 $14.91
December 2002 $4.05 $15.33
November 2002 $4.08 $15.42
October 2002 $4.12 $15.60
September 2002 $4.18 $16.12
August 2002 $4.07 $15.71
July 2002 $4.20 $16.19
June 2002 $4.06 $16
May 2002 $3.82 $15.03
April 2002 $3.86 $15.19
March 2002 $3.47 $13.96
February 2002 $3.25 $13.10
January 2002 $3.29 $13.26
December 2001 $3.16 $13
November 2001 $3.26 $13.42
October 2001 $3.15 $12.97
September 2001 $3.14 $13.25
August 2001 $3.08 $13
July 2001 $3.26 $13.75
June 2001 $3.30 $14.25
May 2001 $2.96 $12.80
April 2001 $2.86 $12.35
March 2001 $2.66 $11.80
February 2001 $2.54 $11.25
January 2001 $2.59 $11.45
December 2000 $2.24 $10.19
November 2000 $2.20 $10
October 2000 $2.22 $10.12
September 2000 $2.21 $10.38
August 2000 $2.22 $10.44
July 2000 $2.30 $10.81
June 2000 $2.18 $10.52
May 2000 $2.22 $10.75
April 2000 $2.28 $11
March 2000 $2.10 $10.44
February 2000 $2.05 $10.19
January 2000 $2.05 $10.19
December 1999 $1.94 $9.94
November 1999 $2.10 $10.75
October 1999 $2.25 $11.50
September 1999 $2.02 $10.62
August 1999 $2.20 $11.56
July 1999 $2.23 $11.75
June 1999 $2.38 $12.88
May 1999 $2.44 $13.19
April 1999 $2.32 $12.56
March 1999 $2.02 $11.19
February 1999 $2.23 $12.38
January 1999 $2.37 $13.12
December 1998 $2.34 $13.25
November 1998 $2.51 $14.25
October 1998 $2.59 $14.69
September 1998 $2.53 $14.62
August 1998 $2.27 $13.12
July 1998 $2.72 $15.75
June 1998 $2.74 $16.19
May 1998 $2.72 $16.06
April 1998 $2.76 $16.31
March 1998 $2.93 $17.62
February 1998 $2.90 $17.44
January 1998 $2.90 $17.44
December 1997 $2.92 $17.88
November 1997 $2.64 $16.12
October 1997 $2.59 $15.81
September 1997 $2.56 $15.94
August 1997 $2.53 $15.75
July 1997 $2.50 $15.56
June 1997 $2.41 $15.31
May 1997 $2.36 $15
April 1997 $2.30 $14.62
March 1997 $2.28 $14.75
February 1997 $2.41 $15.62
January 1997 $2.45 $15.88
December 1996 $2.40 $15.88
November 1996 $2.20 $14.50
October 1996 $2.08 $13.75
September 1996 $2.02 $13.62
August 1996 $2.06 $13.88
July 1996 $2.02 $13.62
June 1996 $2.01 $13.88
May 1996 $1.94 $13.38
April 1996 $1.88 $13
March 1996 $1.88 $13.25
February 1996 $1.84 $13
January 1996 $1.83 $12.88
December 1995 $1.77 $12.75
November 1995 $1.82 $13.12
October 1995 $1.77 $12.75
September 1995 $1.80 $13.25
August 1995 $1.73 $12.75
July 1995 $1.68 $12.38
June 1995 $1.74 $13.12
May 1995 $1.71 $12.88
April 1995 $1.61 $12.12
March 1995 $1.57 $12.12
February 1995 $1.59 $12.25
January 1995 $1.54 $11.88
December 1994 $1.55 $12.25
November 1994 $1.57 $12.38
October 1994 $1.57 $12.38
September 1994 $1.51 $12.25
August 1994 $1.73 $14
July 1994 $1.70 $13.75
June 1994 $1.65 $13.62
May 1994 $1.69 $14
April 1994 $1.68 $13.88
March 1994 $1.64 $13.88
February 1994 $1.66 $14
January 1994 $1.66 $14
December 1993 $1.60 $13.75
November 1993 $1.54 $13.25
October 1993 $1.67 $14.38
September 1993 $1.59 $14
August 1993 $1.61 $14.12
July 1993 $1.54 $13.50
June 1993 $1.51 $13.50
May 1993 $1.51 $13.50
April 1993 $1.58 $14.12
March 1993 $1.52 $13.88
February 1993 $1.31 $12
January 1993 $1.30 $11.88
December 1992 $1.30 $12.12
November 1992 $1.30 $12.12
October 1992 $1.26 $11.75
September 1992 $1.22 $11.62
August 1992 $1.20 $11.50
July 1992 $1.02 $9.75
June 1992 $1.02 $10
May 1992 $0.99 $9.75
April 1992 $0.98 $9.62
March 1992 $0.98 $9.88
February 1992 $0.94 $9.50
January 1992 $0.97 $9.75
December 1991 $0.94 $9.75
November 1991 $0.92 $9.50
October 1991 $0.84 $8.75
September 1991 $0.82 $8.75
August 1991 $0.82 $8.75
July 1991 $0.82 $8.75
June 1991 $0.77 $8.50
May 1991 $0.75 $8.25
April 1991 $0.82 $9
March 1991 $0.71 $8
February 1991 $0.75 $8.50
January 1991 $0.66 $7.50
December 1990 $0.73 $8.50
November 1990 $0.66 $7.75
October 1990 $0.64 $7.50
September 1990 $0.64 $7.75
August 1990 $0.70 $8.50
July 1990 $0.62 $7.50
June 1990 $0.58 $7.25
May 1990 $0.64 $8
April 1990 $0.58 $7.25
March 1990 $0.57 $7.38
February 1990 $0.54 $7
January 1990 $0.56 $7.25
December 1989 $0.54 $7.25
November 1989 $0.60 $8
October 1989 $0.58 $7.75
September 1989 $0.56 $7.75
August 1989 $0.56 $7.75
July 1989 $0.67 $9.25
June 1989 $0.65 $9.25
May 1989 $0.65 $9.25
April 1989 $0.65 $9.25
March 1989 $0.56 $8.25
February 1989 $0.58 $8.50
January 1989 $0.60 $8.75
December 1988 $0.55 $8.25
November 1988 $0.61 $9.12
October 1988 $0.61 $9.25
September 1988 $0.63 $9.75
August 1988 $0.58 $9
July 1988 $0.60 $9.25
June 1988 $0.52 $8.25
May 1988 $0.55 $8.75
April 1988 $0.52 $8.25
March 1988 $0.50 $8.25
February 1988 $0.49 $8
January 1988 $0.49 $8
December 1987 $0.49 $8.25
November 1987 $0.52 $8.75
October 1987 $0.50 $8.50
September 1987 $0.57 $9.88
August 1987 $0.57 $9.88
July 1987 $0.56 $9.75
June 1987 $0.53 $9.50
May 1987 $0.53 $9.50
April 1987 $0.56 $10
March 1987 $0.51 $9.50
February 1987 $0.57 $10.50
January 1987 $0.59 $11
December 1986 $0.60 $11.50
November 1986 $0.63 $12
October 1986 $0.59 $11.25
September 1986 $0.57 $11.25
August 1986 $0.57 $11.25
July 1986 $0.56 $11
June 1986 $0.56 $11.25
May 1986 $0.53 $10.75
April 1986 $0.56 $11.25
March 1986 $0.59 $12.25
February 1986 $0.60 $12.50
January 1986 $0.59 $12.25
December 1985 $0.55 $11.75
November 1985 $0.54 $11.50
October 1985 $0.56 $12
September 1985 $0.52 $11.50
August 1985 $0.54 $11.75
July 1985 $0.58 $12.75
June 1985 $0.56 $12.50
May 1985 $0.58 $13
April 1985 $0.52 $11.75
March 1985 $0.47 $10.88
February 1985 $0.50 $11.50
January 1985 $0.51 $11.75
December 1984 $0.45 $10.75
November 1984 $0.43 $10.25
October 1984 $0.42 $10

NNN

List: Challengers

Price: $43.87

52 week price:
38.90
50.00

Dividend Yield: 5.35%

5-year range yield:
4.74%
6.42%

Forward Dividend Yield: 5.65%

Payout Ratio: 104.50%

Payout Ratio Range:
-1991.21%
240.44%

Dividend Per Share: 2.48 USD

Earnings Per Share: 1.99 USD

P/E Ratio: 23.05

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Retail

Country: United States

Volume: 830100

Ebitda: 127.3 million

Market Capitalization: 8.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 3.02%

DGR5: 2.53%

DGR10: 3.28%

DGR20: 3.25%

Links: