NYSE - Delayed Quote • USD
NNN REIT, Inc. (NNN)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 39.78 | 40.12 | 39.61 | 39.77 | 39.77 | 1,131,300 |
Apr 17, 2024 | 39.57 | 39.89 | 39.41 | 39.67 | 39.67 | 852,100 |
Apr 16, 2024 | 39.86 | 39.88 | 39.35 | 39.37 | 39.37 | 915,700 |
Apr 15, 2024 | 40.99 | 40.99 | 39.86 | 40.02 | 40.02 | 808,100 |
Apr 12, 2024 | 40.96 | 41.09 | 40.71 | 40.81 | 40.81 | 765,500 |
Apr 11, 2024 | 40.87 | 41.30 | 40.59 | 41.00 | 41.00 | 915,700 |
Apr 10, 2024 | 41.37 | 41.37 | 40.34 | 40.62 | 40.62 | 1,002,900 |
Apr 9, 2024 | 42.13 | 42.67 | 42.05 | 42.65 | 42.65 | 618,300 |
Apr 8, 2024 | 41.62 | 42.09 | 41.54 | 42.02 | 42.02 | 592,300 |
Apr 5, 2024 | 41.24 | 41.64 | 41.02 | 41.51 | 41.51 | 679,800 |
Apr 4, 2024 | 41.56 | 42.06 | 41.32 | 41.48 | 41.48 | 1,011,200 |
Apr 3, 2024 | 41.40 | 41.44 | 41.10 | 41.29 | 41.29 | 1,037,600 |
Apr 2, 2024 | 42.08 | 42.08 | 41.36 | 41.51 | 41.51 | 1,544,600 |
Apr 1, 2024 | 42.69 | 42.69 | 42.07 | 42.28 | 42.28 | 937,300 |
Mar 28, 2024 | 42.76 | 42.95 | 42.61 | 42.74 | 42.74 | 1,080,500 |
Mar 27, 2024 | 42.22 | 42.61 | 42.16 | 42.60 | 42.60 | 1,233,300 |
Mar 26, 2024 | 42.11 | 42.20 | 41.92 | 41.96 | 41.96 | 880,400 |
Mar 25, 2024 | 42.75 | 42.82 | 41.94 | 42.03 | 42.03 | 1,220,800 |
Mar 22, 2024 | 42.86 | 42.91 | 42.30 | 42.49 | 42.49 | 1,285,200 |
Mar 21, 2024 | 42.17 | 42.68 | 42.16 | 42.66 | 42.66 | 1,372,700 |
Mar 20, 2024 | 41.73 | 42.38 | 41.62 | 42.09 | 42.09 | 1,131,800 |
Mar 19, 2024 | 41.48 | 41.85 | 41.27 | 41.82 | 41.82 | 1,216,800 |
Mar 18, 2024 | 41.40 | 41.84 | 41.32 | 41.36 | 41.36 | 1,161,700 |
Mar 15, 2024 | 40.64 | 41.60 | 40.61 | 41.46 | 41.46 | 2,315,800 |
Mar 14, 2024 | 41.68 | 41.73 | 40.81 | 41.07 | 41.07 | 1,242,200 |
Mar 13, 2024 | 42.50 | 42.79 | 41.67 | 41.72 | 41.72 | 1,477,900 |
Mar 12, 2024 | 42.74 | 42.78 | 42.12 | 42.58 | 42.58 | 1,540,100 |
Mar 11, 2024 | 42.56 | 42.91 | 42.32 | 42.76 | 42.76 | 1,506,900 |
Mar 8, 2024 | 42.43 | 42.64 | 42.22 | 42.54 | 42.54 | 1,186,200 |
Mar 7, 2024 | 41.63 | 42.15 | 41.57 | 42.13 | 42.13 | 1,470,700 |
Mar 6, 2024 | 41.81 | 41.95 | 41.20 | 41.50 | 41.50 | 1,822,000 |
Mar 5, 2024 | 41.91 | 42.13 | 41.57 | 41.76 | 41.76 | 1,427,400 |
Mar 4, 2024 | 41.17 | 42.00 | 41.15 | 41.87 | 41.87 | 1,188,200 |
Mar 1, 2024 | 40.60 | 41.27 | 39.94 | 41.22 | 41.22 | 1,855,900 |
Feb 29, 2024 | 41.09 | 41.15 | 40.60 | 40.69 | 40.69 | 1,828,900 |
Feb 28, 2024 | 40.60 | 41.00 | 40.26 | 40.76 | 40.76 | 1,710,300 |
Feb 27, 2024 | 41.40 | 41.42 | 40.60 | 40.70 | 40.70 | 1,793,100 |
Feb 26, 2024 | 41.37 | 41.62 | 41.14 | 41.15 | 41.15 | 1,827,700 |
Feb 23, 2024 | 41.22 | 41.82 | 41.03 | 41.48 | 41.48 | 1,691,700 |
Feb 22, 2024 | 41.15 | 41.27 | 40.84 | 41.15 | 41.15 | 1,649,600 |
Feb 21, 2024 | 41.20 | 41.37 | 40.86 | 41.26 | 41.26 | 2,769,400 |
Feb 20, 2024 | 40.74 | 41.06 | 40.58 | 41.00 | 41.00 | 3,585,400 |
Feb 16, 2024 | 40.33 | 41.05 | 40.08 | 40.80 | 40.80 | 1,980,300 |
Feb 15, 2024 | 40.27 | 40.74 | 40.15 | 40.65 | 40.65 | 1,641,800 |
Feb 14, 2024 | 39.82 | 40.03 | 39.59 | 39.98 | 39.98 | 1,943,000 |
Feb 13, 2024 | 39.25 | 39.73 | 38.88 | 39.72 | 39.72 | 1,716,200 |
Feb 12, 2024 | 39.74 | 40.00 | 39.60 | 39.99 | 39.99 | 1,178,800 |
Feb 9, 2024 | 39.88 | 40.14 | 39.41 | 39.70 | 39.70 | 1,324,200 |
Feb 8, 2024 | 39.67 | 40.45 | 39.27 | 39.87 | 39.87 | 2,052,600 |
Feb 7, 2024 | 40.28 | 40.35 | 39.83 | 39.98 | 39.98 | 1,134,100 |
Feb 6, 2024 | 39.66 | 40.46 | 39.53 | 40.22 | 40.22 | 963,600 |
Feb 5, 2024 | 40.27 | 40.27 | 39.55 | 39.63 | 39.63 | 1,350,700 |
Feb 2, 2024 | 40.91 | 41.05 | 40.35 | 40.80 | 40.80 | 2,360,300 |
Feb 1, 2024 | 40.28 | 41.34 | 40.19 | 41.33 | 41.33 | 1,227,700 |
Jan 31, 2024 | 40.77 | 41.04 | 40.23 | 40.34 | 40.34 | 1,537,800 |
Jan 30, 2024 | 0.57 Dividend | |||||
Jan 30, 2024 | 40.89 | 41.04 | 40.55 | 40.57 | 40.57 | 1,363,300 |
Jan 29, 2024 | 41.18 | 41.49 | 40.91 | 41.49 | 40.92 | 1,627,900 |
Jan 26, 2024 | 41.47 | 41.56 | 41.05 | 41.13 | 40.57 | 1,189,300 |
Jan 25, 2024 | 41.60 | 41.73 | 41.23 | 41.36 | 40.80 | 2,159,400 |
Jan 24, 2024 | 41.97 | 41.99 | 41.10 | 41.12 | 40.56 | 1,222,800 |
Jan 23, 2024 | 42.10 | 42.18 | 41.44 | 41.61 | 41.04 | 979,300 |
Jan 22, 2024 | 42.60 | 42.85 | 41.84 | 41.85 | 41.28 | 1,306,400 |
Jan 19, 2024 | 41.99 | 42.45 | 41.76 | 42.33 | 41.75 | 994,400 |
Jan 18, 2024 | 42.41 | 42.50 | 41.70 | 41.87 | 41.30 | 1,488,000 |
Jan 17, 2024 | 42.51 | 43.01 | 42.05 | 42.37 | 41.79 | 1,610,100 |
Jan 16, 2024 | 43.10 | 43.41 | 42.87 | 43.01 | 42.42 | 999,500 |
Jan 12, 2024 | 43.38 | 43.64 | 43.12 | 43.40 | 42.81 | 1,288,600 |
Jan 11, 2024 | 42.78 | 43.25 | 42.56 | 43.15 | 42.56 | 1,885,600 |
Jan 10, 2024 | 43.44 | 43.50 | 42.83 | 42.91 | 42.33 | 1,742,700 |
Jan 9, 2024 | 43.30 | 43.72 | 43.16 | 43.36 | 42.77 | 1,363,900 |
Jan 8, 2024 | 42.93 | 43.69 | 42.80 | 43.58 | 42.99 | 976,600 |
Jan 5, 2024 | 42.57 | 42.93 | 42.35 | 42.91 | 42.33 | 962,200 |
Jan 4, 2024 | 42.60 | 43.06 | 42.36 | 42.79 | 42.21 | 1,168,700 |
Jan 3, 2024 | 43.22 | 43.27 | 42.56 | 42.63 | 42.05 | 2,238,500 |
Jan 2, 2024 | 43.00 | 43.63 | 42.88 | 43.54 | 42.95 | 1,016,300 |
Dec 29, 2023 | 43.23 | 43.42 | 43.06 | 43.10 | 42.51 | 1,497,600 |
Dec 28, 2023 | 42.85 | 43.42 | 42.85 | 43.41 | 42.82 | 709,100 |
Dec 27, 2023 | 43.01 | 43.07 | 42.83 | 43.05 | 42.46 | 824,000 |
Dec 26, 2023 | 42.65 | 43.02 | 42.65 | 43.00 | 42.41 | 1,119,900 |
Dec 22, 2023 | 42.80 | 43.01 | 42.52 | 42.65 | 42.07 | 1,252,600 |
Dec 21, 2023 | 42.89 | 42.90 | 42.33 | 42.65 | 42.07 | 1,220,600 |
Dec 20, 2023 | 42.75 | 43.01 | 42.54 | 42.55 | 41.97 | 1,746,400 |
Dec 19, 2023 | 42.30 | 42.86 | 42.30 | 42.74 | 42.16 | 1,755,400 |
Dec 18, 2023 | 42.29 | 42.43 | 41.94 | 42.30 | 41.72 | 2,446,600 |
Dec 15, 2023 | 42.14 | 42.35 | 41.68 | 42.12 | 41.55 | 3,636,400 |
Dec 14, 2023 | 42.40 | 42.76 | 41.86 | 42.35 | 41.77 | 2,408,200 |
Dec 13, 2023 | 40.45 | 41.84 | 40.30 | 41.60 | 41.03 | 2,218,400 |
Dec 12, 2023 | 40.54 | 40.71 | 40.27 | 40.47 | 39.92 | 1,958,500 |
Dec 11, 2023 | 40.64 | 40.85 | 40.30 | 40.54 | 39.99 | 2,017,300 |
Dec 8, 2023 | 41.18 | 41.30 | 40.53 | 40.75 | 40.20 | 1,420,000 |
Dec 7, 2023 | 41.21 | 41.47 | 41.08 | 41.29 | 40.73 | 1,129,000 |
Dec 6, 2023 | 41.79 | 42.06 | 41.20 | 41.29 | 40.73 | 1,641,400 |
Dec 5, 2023 | 42.07 | 42.10 | 41.49 | 41.70 | 41.13 | 2,057,000 |
Dec 4, 2023 | 41.25 | 42.25 | 41.25 | 42.18 | 41.61 | 1,233,500 |
Dec 1, 2023 | 40.51 | 41.36 | 40.42 | 41.36 | 40.80 | 1,181,400 |
Nov 30, 2023 | 40.00 | 40.67 | 39.84 | 40.62 | 40.07 | 2,027,100 |
Nov 29, 2023 | 40.34 | 40.59 | 39.96 | 40.02 | 39.48 | 2,225,900 |
Nov 28, 2023 | 39.82 | 40.34 | 39.69 | 40.22 | 39.67 | 2,028,200 |
Nov 27, 2023 | 39.59 | 40.16 | 39.49 | 39.99 | 39.45 | 1,475,000 |
Nov 24, 2023 | 39.36 | 39.74 | 39.20 | 39.57 | 39.03 | 427,000 |
Nov 22, 2023 | 39.55 | 39.67 | 39.34 | 39.48 | 38.94 | 1,448,700 |
Nov 21, 2023 | 38.80 | 39.22 | 38.73 | 39.17 | 38.64 | 1,692,900 |
Nov 20, 2023 | 38.75 | 39.03 | 38.49 | 38.98 | 38.45 | 1,319,100 |
Nov 17, 2023 | 39.33 | 39.34 | 38.70 | 38.86 | 38.33 | 1,007,400 |
Nov 16, 2023 | 39.22 | 39.37 | 38.97 | 39.02 | 38.49 | 1,209,900 |
Nov 15, 2023 | 38.90 | 39.28 | 38.90 | 39.00 | 38.47 | 1,287,800 |
Nov 14, 2023 | 38.70 | 39.75 | 38.62 | 38.98 | 38.45 | 1,261,300 |
Nov 13, 2023 | 38.00 | 38.19 | 37.69 | 37.75 | 37.24 | 1,014,000 |
Nov 10, 2023 | 38.39 | 38.42 | 38.08 | 38.20 | 37.68 | 847,600 |
Nov 9, 2023 | 39.01 | 39.11 | 38.03 | 38.22 | 37.70 | 1,461,700 |
Nov 8, 2023 | 38.37 | 39.03 | 38.31 | 38.97 | 38.44 | 1,726,900 |
Nov 7, 2023 | 38.81 | 38.96 | 38.26 | 38.40 | 37.88 | 1,141,500 |
Nov 6, 2023 | 39.00 | 39.14 | 38.47 | 38.74 | 38.21 | 1,908,600 |
Nov 3, 2023 | 39.51 | 39.72 | 39.09 | 39.14 | 38.61 | 1,900,600 |
Nov 2, 2023 | 38.24 | 38.94 | 38.24 | 38.84 | 38.31 | 1,823,900 |
Nov 1, 2023 | 36.30 | 38.00 | 36.30 | 37.96 | 37.44 | 3,104,200 |
Oct 31, 2023 | 35.66 | 36.44 | 35.47 | 36.33 | 35.84 | 3,942,800 |
Oct 30, 2023 | 0.57 Dividend | |||||
Oct 30, 2023 | 34.75 | 35.41 | 34.61 | 35.40 | 34.92 | 3,339,700 |
Oct 27, 2023 | 35.83 | 35.83 | 34.95 | 35.19 | 34.15 | 1,300,300 |
Oct 26, 2023 | 35.31 | 35.92 | 35.31 | 35.67 | 34.62 | 1,381,200 |
Oct 25, 2023 | 35.35 | 35.56 | 35.17 | 35.18 | 34.14 | 1,532,500 |
Oct 24, 2023 | 34.95 | 35.56 | 34.95 | 35.55 | 34.50 | 1,894,800 |
Oct 23, 2023 | 35.02 | 35.32 | 34.78 | 34.80 | 33.77 | 1,382,800 |
Oct 20, 2023 | 35.46 | 35.64 | 35.26 | 35.28 | 34.24 | 1,190,000 |
Oct 19, 2023 | 35.44 | 35.90 | 35.20 | 35.37 | 34.33 | 2,057,600 |
Oct 18, 2023 | 36.29 | 36.47 | 35.73 | 35.73 | 34.68 | 1,216,700 |
Oct 17, 2023 | 35.94 | 36.84 | 35.91 | 36.56 | 35.48 | 1,713,400 |
Oct 16, 2023 | 35.88 | 36.23 | 35.54 | 36.13 | 35.07 | 1,353,400 |
Oct 13, 2023 | 35.49 | 35.79 | 35.29 | 35.62 | 34.57 | 1,564,500 |
Oct 12, 2023 | 35.68 | 35.68 | 35.16 | 35.27 | 34.23 | 999,900 |
Oct 11, 2023 | 35.50 | 35.98 | 35.45 | 35.76 | 34.71 | 1,483,000 |
Oct 10, 2023 | 35.18 | 35.30 | 34.67 | 35.20 | 34.16 | 2,067,600 |
Oct 9, 2023 | 34.56 | 35.45 | 34.51 | 35.20 | 34.16 | 1,853,100 |
Oct 6, 2023 | 34.77 | 35.03 | 34.46 | 34.68 | 33.66 | 2,439,900 |
Oct 5, 2023 | 34.98 | 35.24 | 34.77 | 35.05 | 34.02 | 2,074,000 |
Oct 4, 2023 | 34.82 | 35.06 | 34.44 | 35.03 | 34.00 | 2,256,000 |
Oct 3, 2023 | 34.62 | 34.86 | 34.38 | 34.69 | 33.67 | 1,753,100 |
Oct 2, 2023 | 35.27 | 35.43 | 34.50 | 34.89 | 33.86 | 1,752,600 |
Sep 29, 2023 | 35.58 | 35.79 | 35.12 | 35.34 | 34.30 | 1,541,800 |
Sep 28, 2023 | 35.00 | 35.37 | 34.95 | 35.19 | 34.15 | 1,255,400 |
Sep 27, 2023 | 35.22 | 35.40 | 34.65 | 34.87 | 33.84 | 1,763,700 |
Sep 26, 2023 | 35.71 | 35.71 | 34.94 | 35.13 | 34.10 | 1,520,000 |
Sep 25, 2023 | 36.00 | 36.05 | 35.67 | 35.94 | 34.88 | 1,513,200 |
Sep 22, 2023 | 36.74 | 36.80 | 36.04 | 36.09 | 35.03 | 1,810,800 |
Sep 21, 2023 | 37.77 | 37.90 | 36.57 | 36.68 | 35.60 | 2,286,000 |
Sep 20, 2023 | 38.43 | 38.77 | 38.09 | 38.16 | 37.04 | 1,075,900 |
Sep 19, 2023 | 38.09 | 38.40 | 38.03 | 38.19 | 37.07 | 1,196,400 |
Sep 18, 2023 | 38.17 | 38.23 | 37.84 | 38.06 | 36.94 | 1,240,800 |
Sep 15, 2023 | 38.34 | 38.43 | 37.94 | 38.17 | 37.05 | 2,526,800 |
Sep 14, 2023 | 38.23 | 38.57 | 38.20 | 38.48 | 37.35 | 1,071,400 |
Sep 13, 2023 | 38.23 | 38.25 | 37.90 | 37.98 | 36.86 | 1,461,600 |
Sep 12, 2023 | 37.95 | 38.24 | 37.89 | 38.17 | 37.05 | 1,569,400 |
Sep 11, 2023 | 38.05 | 38.16 | 37.75 | 38.00 | 36.88 | 1,338,600 |
Sep 8, 2023 | 38.25 | 38.37 | 38.03 | 38.05 | 36.93 | 1,238,300 |
Sep 7, 2023 | 38.26 | 38.46 | 38.07 | 38.15 | 37.03 | 1,643,900 |
Sep 6, 2023 | 38.57 | 38.57 | 38.08 | 38.22 | 37.09 | 1,048,100 |
Sep 5, 2023 | 39.10 | 39.16 | 38.48 | 38.51 | 37.38 | 946,100 |
Sep 1, 2023 | 39.47 | 39.65 | 39.20 | 39.23 | 38.07 | 594,800 |
Aug 31, 2023 | 39.52 | 39.63 | 39.35 | 39.39 | 38.23 | 968,700 |
Aug 30, 2023 | 39.56 | 39.70 | 39.35 | 39.52 | 38.36 | 1,044,100 |
Aug 29, 2023 | 39.37 | 39.55 | 39.15 | 39.51 | 38.35 | 784,700 |
Aug 28, 2023 | 39.25 | 39.64 | 39.22 | 39.26 | 38.10 | 661,800 |
Aug 25, 2023 | 39.53 | 39.64 | 39.10 | 39.15 | 38.00 | 956,200 |
Aug 24, 2023 | 39.60 | 40.34 | 39.44 | 39.45 | 38.29 | 1,308,100 |
Aug 23, 2023 | 39.11 | 39.62 | 39.09 | 39.58 | 38.41 | 1,253,800 |
Aug 22, 2023 | 38.60 | 39.02 | 38.58 | 38.98 | 37.83 | 1,417,400 |
Aug 21, 2023 | 38.70 | 38.70 | 38.09 | 38.54 | 37.40 | 1,187,500 |
Aug 18, 2023 | 38.49 | 38.93 | 38.47 | 38.70 | 37.56 | 1,648,900 |
Aug 17, 2023 | 38.66 | 38.97 | 38.61 | 38.66 | 37.52 | 1,881,400 |
Aug 16, 2023 | 38.94 | 39.09 | 38.56 | 38.67 | 37.53 | 1,911,400 |
Aug 15, 2023 | 38.93 | 39.13 | 38.75 | 38.84 | 37.70 | 2,359,600 |
Aug 14, 2023 | 39.59 | 39.64 | 38.87 | 39.16 | 38.01 | 1,145,500 |
Aug 11, 2023 | 39.82 | 39.90 | 39.60 | 39.66 | 38.49 | 1,387,400 |
Aug 10, 2023 | 40.22 | 40.54 | 39.88 | 39.96 | 38.78 | 1,699,700 |
Aug 9, 2023 | 39.76 | 40.20 | 39.66 | 40.00 | 38.82 | 1,435,800 |
Aug 8, 2023 | 40.27 | 40.30 | 39.82 | 39.90 | 38.72 | 1,331,600 |
Aug 7, 2023 | 40.35 | 40.84 | 40.22 | 40.48 | 39.29 | 1,419,500 |
Aug 4, 2023 | 40.11 | 40.93 | 40.03 | 40.32 | 39.13 | 1,671,500 |
Aug 3, 2023 | 40.53 | 40.57 | 39.86 | 40.14 | 38.96 | 1,742,400 |
Aug 2, 2023 | 42.16 | 42.20 | 40.64 | 40.76 | 39.56 | 2,532,800 |
Aug 1, 2023 | 42.69 | 42.74 | 42.34 | 42.44 | 41.19 | 2,389,100 |
Jul 31, 2023 | 42.78 | 43.11 | 42.62 | 42.68 | 41.42 | 10,499,300 |
Jul 28, 2023 | 0.57 Dividend | |||||
Jul 28, 2023 | 43.22 | 43.40 | 42.49 | 42.82 | 41.56 | 1,511,600 |
Jul 27, 2023 | 44.81 | 44.87 | 43.58 | 43.58 | 41.75 | 1,196,100 |
Jul 26, 2023 | 44.30 | 44.72 | 44.21 | 44.70 | 42.82 | 982,200 |
Jul 25, 2023 | 44.72 | 44.83 | 44.35 | 44.35 | 42.49 | 1,011,500 |
Jul 24, 2023 | 44.50 | 44.85 | 44.40 | 44.75 | 42.87 | 973,700 |
Jul 21, 2023 | 44.24 | 44.75 | 44.11 | 44.50 | 42.63 | 1,229,200 |
Jul 20, 2023 | 43.70 | 44.19 | 43.23 | 44.11 | 42.26 | 1,169,900 |
Jul 19, 2023 | 43.26 | 43.59 | 43.13 | 43.55 | 41.72 | 1,199,800 |
Jul 18, 2023 | 43.24 | 43.32 | 42.77 | 43.00 | 41.19 | 1,163,700 |
Jul 17, 2023 | 42.98 | 43.28 | 42.74 | 43.17 | 41.36 | 1,181,500 |
Jul 14, 2023 | 43.13 | 43.27 | 42.89 | 43.17 | 41.36 | 1,128,700 |
Jul 13, 2023 | 43.00 | 43.29 | 42.85 | 43.25 | 41.43 | 982,500 |
Jul 12, 2023 | 43.61 | 43.68 | 43.04 | 43.04 | 41.23 | 1,079,800 |
Jul 11, 2023 | 42.59 | 43.22 | 42.36 | 43.21 | 41.39 | 1,259,000 |
Jul 10, 2023 | 42.47 | 42.58 | 42.11 | 42.47 | 40.68 | 1,405,500 |
Jul 7, 2023 | 42.79 | 42.94 | 42.05 | 42.29 | 40.51 | 2,379,600 |
Jul 6, 2023 | 42.95 | 43.25 | 42.47 | 43.15 | 41.34 | 785,100 |
Jul 5, 2023 | 42.82 | 43.56 | 42.63 | 43.35 | 41.53 | 1,097,700 |
Jul 3, 2023 | 42.84 | 43.43 | 42.68 | 43.05 | 41.24 | 525,900 |
Jun 30, 2023 | 43.17 | 43.19 | 42.28 | 42.79 | 40.99 | 1,625,600 |
Jun 29, 2023 | 42.15 | 42.88 | 42.01 | 42.86 | 41.06 | 733,100 |
Jun 28, 2023 | 42.76 | 42.76 | 42.08 | 42.28 | 40.50 | 1,551,400 |
Jun 27, 2023 | 41.85 | 42.16 | 41.65 | 42.14 | 40.37 | 1,143,900 |
Jun 26, 2023 | 41.27 | 41.90 | 41.17 | 41.80 | 40.04 | 945,300 |
Jun 23, 2023 | 41.40 | 41.70 | 41.19 | 41.25 | 39.52 | 1,487,100 |
Jun 22, 2023 | 41.96 | 41.96 | 41.36 | 41.66 | 39.91 | 1,132,100 |
Jun 21, 2023 | 42.35 | 42.35 | 41.65 | 41.77 | 40.01 | 1,231,500 |
Jun 20, 2023 | 42.53 | 42.61 | 41.98 | 42.52 | 40.73 | 1,646,100 |
Jun 16, 2023 | 42.81 | 42.82 | 42.48 | 42.64 | 40.85 | 1,954,700 |
Jun 15, 2023 | 42.58 | 42.67 | 42.11 | 42.61 | 40.82 | 1,237,600 |
Jun 14, 2023 | 42.49 | 43.09 | 42.29 | 42.58 | 40.79 | 1,220,200 |
Jun 13, 2023 | 42.95 | 43.27 | 42.66 | 42.77 | 40.97 | 1,208,200 |
Jun 12, 2023 | 43.26 | 43.50 | 42.28 | 42.97 | 41.16 | 2,127,100 |
Jun 9, 2023 | 43.24 | 43.40 | 43.11 | 43.28 | 41.46 | 558,700 |
Jun 8, 2023 | 43.55 | 43.61 | 43.12 | 43.24 | 41.42 | 541,500 |
Jun 7, 2023 | 43.27 | 43.88 | 43.04 | 43.67 | 41.83 | 766,500 |
Jun 6, 2023 | 42.93 | 43.34 | 42.78 | 43.06 | 41.25 | 687,700 |
Jun 5, 2023 | 42.89 | 43.31 | 42.70 | 42.82 | 41.02 | 599,600 |
Jun 2, 2023 | 42.84 | 43.22 | 42.68 | 43.13 | 41.32 | 775,500 |
Jun 1, 2023 | 42.48 | 42.84 | 42.14 | 42.51 | 40.72 | 770,700 |
May 31, 2023 | 42.05 | 42.83 | 42.05 | 42.54 | 40.75 | 1,120,300 |
May 30, 2023 | 42.32 | 42.65 | 42.18 | 42.18 | 40.41 | 844,100 |
May 26, 2023 | 41.75 | 42.25 | 41.50 | 42.08 | 40.31 | 705,000 |
May 25, 2023 | 42.37 | 42.41 | 41.55 | 41.71 | 39.96 | 738,400 |
May 24, 2023 | 42.77 | 42.77 | 42.26 | 42.41 | 40.63 | 682,300 |
May 23, 2023 | 42.91 | 43.41 | 42.82 | 42.83 | 41.03 | 898,100 |
May 22, 2023 | 42.85 | 43.21 | 42.71 | 42.92 | 41.12 | 1,089,900 |
May 19, 2023 | 43.39 | 43.46 | 42.72 | 42.86 | 41.06 | 1,084,200 |
May 18, 2023 | 43.50 | 43.65 | 42.88 | 43.07 | 41.26 | 1,366,700 |
May 17, 2023 | 43.26 | 43.79 | 43.02 | 43.78 | 41.94 | 1,244,800 |
May 16, 2023 | 44.19 | 44.19 | 43.29 | 43.30 | 41.48 | 769,600 |
May 15, 2023 | 44.14 | 44.37 | 43.91 | 44.15 | 42.29 | 838,100 |
May 12, 2023 | 43.62 | 44.12 | 43.46 | 44.10 | 42.25 | 798,400 |
May 11, 2023 | 44.01 | 44.07 | 43.48 | 43.67 | 41.83 | 790,100 |
May 10, 2023 | 44.57 | 44.67 | 43.96 | 44.33 | 42.47 | 632,800 |
May 9, 2023 | 44.49 | 44.62 | 43.91 | 44.22 | 42.36 | 583,900 |
May 8, 2023 | 44.44 | 44.85 | 44.39 | 44.73 | 42.85 | 979,500 |
May 5, 2023 | 44.49 | 44.96 | 44.08 | 44.44 | 42.57 | 891,300 |
May 4, 2023 | 43.44 | 44.28 | 43.20 | 44.25 | 42.39 | 1,144,700 |
May 3, 2023 | 43.54 | 44.01 | 43.16 | 43.43 | 41.60 | 1,191,400 |
May 2, 2023 | 43.19 | 43.65 | 42.74 | 43.23 | 41.41 | 1,475,400 |
May 1, 2023 | 43.27 | 43.72 | 43.13 | 43.26 | 41.44 | 936,700 |
Apr 28, 2023 | 42.93 | 43.71 | 42.90 | 43.50 | 41.67 | 1,924,500 |
Apr 27, 2023 | 0.55 Dividend | |||||
Apr 27, 2023 | 41.90 | 43.07 | 41.88 | 42.88 | 41.08 | 1,081,200 |
Apr 26, 2023 | 43.03 | 43.21 | 42.43 | 42.46 | 40.15 | 1,307,500 |
Apr 25, 2023 | 42.74 | 43.21 | 42.70 | 43.09 | 40.74 | 981,600 |
Apr 24, 2023 | 43.25 | 43.40 | 42.56 | 42.89 | 40.55 | 802,400 |
Apr 21, 2023 | 43.25 | 43.37 | 42.75 | 43.18 | 40.83 | 786,300 |
Apr 20, 2023 | 43.17 | 43.28 | 42.82 | 43.12 | 40.77 | 938,200 |
Apr 19, 2023 | 42.71 | 43.29 | 42.51 | 43.28 | 40.92 | 811,300 |
Related Tickers
ADC Agree Realty Corporation
55.83
+1.18%
FRT Federal Realty Investment Trust
98.53
+1.54%
KIM Kimco Realty Corporation
17.74
+0.80%
O Realty Income Corporation
52.03
+1.46%
SPG Simon Property Group, Inc.
140.37
-0.40%
REG Regency Centers Corporation
57.76
+0.82%
SKT Tanger Inc.
26.82
+1.28%
PINE Alpine Income Property Trust, Inc.
14.55
-0.21%
BRX Brixmor Property Group Inc.
21.31
+1.38%
NTST NETSTREIT Corp.
16.55
+0.49%