New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
72.43
+1.32 (1.86%)
Oct 8, 2025, 4:00 PM EDT - Market closed
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | 140 |
| Oct 7, 2025 | 72.00 | 72.00 | 71.06 | 71.11 | 71.11 | -2.98% | 2,773 |
| Oct 6, 2025 | 73.00 | 73.29 | 73.00 | 73.29 | 73.29 | 1.41% | 903 |
| Oct 3, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - | 290 |
| Oct 2, 2025 | 72.43 | 73.50 | 72.28 | 72.28 | 72.28 | 1.72% | 1,199 |
| Oct 1, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.63% | 282 |
| Sep 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 472 |
| Sep 29, 2025 | 72.25 | 72.25 | 71.50 | 71.50 | 71.50 | - | 1,230 |
| Sep 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.11% | 421 |
| Sep 25, 2025 | 72.99 | 73.00 | 68.41 | 70.02 | 70.02 | -3.42% | 3,298 |
| Sep 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 21 |
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 18 |
| Sep 22, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 89 |
| Sep 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 21 |
| Sep 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 23 |
| Sep 17, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 0.69% | 734 |
| Sep 16, 2025 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 1.38% | 1,137 |
| Sep 15, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | 51 |
| Sep 12, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.62 | - | 58 |
| Sep 11, 2025 | 71.87 | 71.87 | 71.02 | 71.02 | 70.62 | -1.36% | 799 |
| Sep 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 64 |
| Sep 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 56 |
| Sep 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 134 |
| Sep 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 8 |
| Sep 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 134 |
| Sep 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 107 |
| Sep 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 124 |
| Aug 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 52 |
| Aug 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 472 |
| Aug 27, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.60 | 1.25% | 658 |
| Aug 26, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 70.71 | - | 171 |
| Aug 25, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 70.71 | 0.07% | 1,344 |
| Aug 22, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 70.66 | - | 34 |
| Aug 21, 2025 | 71.00 | 71.06 | 71.00 | 71.06 | 70.66 | -0.27% | 571 |
| Aug 20, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 70.85 | - | 119 |
| Aug 19, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 70.85 | - | 444 |
| Aug 18, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 70.85 | 0.35% | 334 |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.60 | -0.01% | 537 |
| Aug 14, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 70.61 | -1.37% | 426 |
| Aug 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | 0.01% | 333 |
| Aug 12, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.59 | 0.69% | 462 |
| Aug 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.10 | -0.71% | 1,184 |
| Aug 8, 2025 | 72.02 | 72.02 | 72.01 | 72.01 | 71.61 | -0.66% | 2,297 |
| Aug 7, 2025 | 72.51 | 72.51 | 72.49 | 72.49 | 72.08 | - | 653 |
| Aug 6, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.08 | - | 5 |
| Aug 5, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.08 | - | 60 |
| Aug 4, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.08 | - | 23 |
| Aug 1, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.08 | - | 163 |
| Jul 31, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.08 | - | 169 |
| Jul 30, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.08 | 0.32% | 246 |