-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
+7.62% -
3 MONTH PERFORMANCE
+15.74% -
6 MONTH PERFORMANCE
+17.58% -
YEAR-TO-DATE PERFORMANCE
+13.11% -
1 YEAR PERFORMANCE
+27.72%
National Retail Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $48.67 | $48.75 (0.16%) | $48.78 | $48.32 | 1.12 M | $8.89 B |
| 09/12/2024 | $48.44 | $48.33 (-0.23%) | $48.63 | $47.94 | 879,628 | $8.82 B |
| 09/11/2024 | $48.23 | $48.46 (0.48%) | $48.55 | $47.94 | 881,500 | $8.84 B |
| 09/10/2024 | $48.86 | $48.63 (-0.47%) | $48.98 | $48.32 | 983,879 | $8.87 B |
| 09/09/2024 | $47.93 | $48.65 (1.5%) | $48.82 | $47.93 | 956,033 | $8.88 B |
| 09/06/2024 | $47.92 | $48.17 (0.52%) | $48.17 | $47.74 | 934,200 | $8.79 B |
| 09/05/2024 | $48.40 | $47.91 (-1.01%) | $48.61 | $47.68 | 1.21 M | $8.74 B |
| 09/04/2024 | $47.46 | $48.03 (1.2%) | $48.06 | $47.46 | 1.10 M | $8.76 B |
| 09/03/2024 | $46.97 | $47.30 (0.7%) | $47.42 | $46.90 | 1.08 M | $8.63 B |
| 08/30/2024 | $46.87 | $46.99 (0.26%) | $47.03 | $46.54 | 1.10 M | $8.57 B |
| 08/29/2024 | $46.73 | $46.70 (-0.06%) | $46.89 | $46.57 | 666,625 | $8.52 B |
| 08/28/2024 | $46.84 | $46.95 (0.23%) | $47.10 | $46.69 | 885,838 | $8.57 B |
| 08/27/2024 | $46.59 | $46.84 (0.54%) | $46.98 | $46.46 | 592,530 | $8.55 B |
| 08/26/2024 | $46.83 | $47.02 (0.41%) | $47.15 | $46.80 | 941,169 | $8.58 B |
| 08/23/2024 | $46.36 | $46.62 (0.56%) | $46.85 | $46.26 | 1.53 M | $8.51 B |
| 08/22/2024 | $46.12 | $46.13 (0.02%) | $46.30 | $45.86 | 781,947 | $8.42 B |
| 08/21/2024 | $45.61 | $46.08 (1.03%) | $46.15 | $45.53 | 900,600 | $8.41 B |
| 08/20/2024 | $46.03 | $45.61 (-0.91%) | $46.06 | $45.57 | 804,254 | $8.32 B |
| 08/19/2024 | $45.22 | $45.99 (1.7%) | $46.07 | $45.04 | 1.04 M | $8.39 B |
| 08/16/2024 | $45.43 | $45.08 (-0.77%) | $45.43 | $44.93 | 970,702 | $8.22 B |
| 08/15/2024 | $45.82 | $45.30 (-1.13%) | $45.90 | $45.26 | 932,815 | $8.26 B |
| 08/14/2024 | $45.74 | $45.87 (0.28%) | $46.11 | $45.57 | 807,400 | $8.37 B |
| 08/13/2024 | $45.93 | $45.77 (-0.35%) | $46.03 | $45.62 | 1.14 M | $8.35 B |
| 08/12/2024 | $46.23 | $45.69 (-1.17%) | $46.23 | $45.49 | 564,851 | $8.34 B |
| 08/09/2024 | $46.15 | $46.18 (0.07%) | $46.29 | $45.82 | 1.13 M | $8.43 B |
| 08/08/2024 | $46.37 | $46.07 (-0.65%) | $46.53 | $45.88 | 1.06 M | $8.40 B |
| 08/07/2024 | $46.90 | $46.51 (-0.83%) | $47.06 | $46.37 | 1.17 M | $8.49 B |
| 08/06/2024 | $46.28 | $46.75 (1.02%) | $47.19 | $45.68 | 2.79 M | $8.53 B |
| 08/05/2024 | $45.38 | $46.24 (1.9%) | $46.93 | $45.09 | 2.64 M | $8.44 B |
| 08/02/2024 | $45.97 | $46.57 (1.31%) | $46.78 | $45.97 | 1.75 M | $8.50 B |
| 08/01/2024 | $45.50 | $45.98 (1.05%) | $46.33 | $45.36 | 1.67 M | $8.39 B |
| 07/31/2024 | $45.46 | $44.89 (-1.25%) | $45.62 | $44.87 | 1.96 M | $8.19 B |
| 07/30/2024 | $45.84 | $46.10 (0.57%) | $46.19 | $45.58 | 1.12 M | $8.41 B |
| 07/29/2024 | $45.65 | $45.67 (0.04%) | $45.69 | $45.19 | 1.06 M | $8.33 B |
| 07/26/2024 | $45.34 | $45.52 (0.4%) | $45.73 | $45.25 | 940,500 | $8.28 B |
| 07/25/2024 | $45.51 | $45.15 (-0.79%) | $45.68 | $44.84 | 1.18 M | $8.21 B |
| 07/24/2024 | $46.13 | $45.46 (-1.45%) | $46.25 | $45.39 | 996,600 | $8.26 B |
| 07/23/2024 | $45.98 | $46.09 (0.24%) | $46.28 | $45.75 | 704,600 | $8.38 B |
| 07/22/2024 | $46.15 | $46.05 (-0.22%) | $46.19 | $45.61 | 1.11 M | $8.37 B |
| 07/19/2024 | $46.00 | $46.11 (0.24%) | $46.12 | $45.76 | 842,500 | $8.38 B |
| 07/18/2024 | $45.89 | $45.90 (0.02%) | $46.75 | $45.86 | 747,296 | $8.34 B |
| 07/17/2024 | $45.52 | $46.15 (1.38%) | $46.29 | $45.52 | 633,753 | $8.39 B |
| 07/16/2024 | $45.37 | $45.56 (0.42%) | $45.69 | $45.23 | 839,412 | $8.28 B |
| 07/15/2024 | $44.56 | $45.13 (1.28%) | $45.19 | $44.44 | 993,806 | $8.20 B |
| 07/12/2024 | $44.32 | $44.36 (0.09%) | $44.65 | $44.19 | 855,407 | $8.06 B |
| 07/11/2024 | $43.37 | $44.11 (1.71%) | $44.31 | $43.23 | 1.29 M | $8.02 B |
| 07/10/2024 | $42.33 | $42.76 (1.02%) | $42.77 | $42.14 | 635,045 | $7.77 B |
| 07/09/2024 | $42.36 | $42.12 (-0.57%) | $42.46 | $42.04 | 841,021 | $7.66 B |
| 07/08/2024 | $42.42 | $42.43 (0.02%) | $42.67 | $42.33 | 1.78 M | $7.71 B |
| 07/05/2024 | $42.30 | $42.34 (0.09%) | $42.53 | $42.10 | 1.21 M | $7.70 B |
| 07/03/2024 | $42.38 | $42.22 (-0.38%) | $42.72 | $42.19 | 354,380 | $7.68 B |
| 07/02/2024 | $42.30 | $42.32 (0.05%) | $42.46 | $42.14 | 425,309 | $7.69 B |
| 07/01/2024 | $42.42 | $42.19 (-0.54%) | $42.62 | $41.83 | 913,789 | $7.67 B |
| 06/28/2024 | $42.40 | $42.60 (0.47%) | $42.64 | $42.10 | 1.37 M | $7.74 B |
| 06/27/2024 | $41.75 | $42.22 (1.13%) | $42.24 | $41.57 | 899,707 | $7.68 B |
| 06/26/2024 | $41.61 | $41.67 (0.14%) | $41.85 | $41.47 | 662,920 | $7.58 B |
| 06/25/2024 | $42.49 | $41.88 (-1.44%) | $42.56 | $41.85 | 491,766 | $7.61 B |
| 06/24/2024 | $42.26 | $42.54 (0.66%) | $43.00 | $42.21 | 576,192 | $7.73 B |
| 06/21/2024 | $42.19 | $42.22 (0.07%) | $42.29 | $41.76 | 1.56 M | $7.68 B |
| 06/20/2024 | $42.13 | $42.09 (-0.09%) | $42.38 | $41.78 | 943,829 | $7.65 B |
| 06/18/2024 | $42.05 | $42.20 (0.36%) | $42.36 | $42.05 | 720,128 | $7.67 B |
| 06/17/2024 | $41.87 | $42.07 (0.48%) | $42.32 | $41.75 | 698,747 | $7.65 B |