New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
73.24
+0.20 (0.27%)
Jul 3, 2025, 1:00 PM - Market closed
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - | 68 |
| Jul 2, 2025 | 73.25 | 73.25 | 73.24 | 73.24 | 73.24 | 0.27% | 728 |
| Jul 1, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -0.08% | 355 |
| Jun 30, 2025 | 73.05 | 73.50 | 73.01 | 73.10 | 73.10 | 0.12% | 1,743 |
| Jun 27, 2025 | 73.11 | 73.11 | 73.01 | 73.01 | 73.01 | -0.01% | 993 |
| Jun 26, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - | 154 |
| Jun 25, 2025 | 74.48 | 74.48 | 73.02 | 73.02 | 73.02 | -1.97% | 671 |
| Jun 24, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - | 147 |
| Jun 23, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - | 167 |
| Jun 20, 2025 | 74.49 | 74.49 | 74.45 | 74.49 | 74.49 | 2.04% | 668 |
| Jun 18, 2025 | 73.01 | 74.00 | 73.00 | 73.00 | 73.00 | -2.01% | 2,015 |
| Jun 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.01% | 695 |
| Jun 16, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - | 28 |
| Jun 13, 2025 | 74.50 | 74.50 | 74.49 | 74.49 | 74.49 | -0.01% | 1,248 |
| Jun 12, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | - | 783 |
| Jun 11, 2025 | 74.49 | 74.50 | 74.49 | 74.50 | 74.50 | 0.67% | 638 |
| Jun 10, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | -1.10% | 1,322 |
| Jun 9, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - | 31 |
| Jun 6, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - | 1,102 |
| Jun 5, 2025 | 75.00 | 75.00 | 74.01 | 74.82 | 74.82 | 1.16% | 2,899 |
| Jun 4, 2025 | 74.80 | 74.80 | 73.96 | 73.96 | 73.96 | -0.67% | 519 |
| Jun 3, 2025 | 74.99 | 75.00 | 74.46 | 74.46 | 74.46 | 0.62% | 952 |
| Jun 2, 2025 | 74.80 | 74.80 | 73.00 | 74.00 | 74.00 | -1.33% | 1,765 |
| May 30, 2025 | 74.75 | 75.00 | 74.75 | 75.00 | 75.00 | 0.67% | 3,617 |
| May 29, 2025 | 74.99 | 75.00 | 74.15 | 74.50 | 74.50 | 0.68% | 2,526 |
| May 28, 2025 | 75.00 | 75.00 | 73.95 | 74.00 | 74.00 | -1.32% | 5,273 |
| May 27, 2025 | 75.99 | 76.00 | 74.50 | 74.99 | 74.99 | -1.36% | 3,714 |
| May 23, 2025 | 76.63 | 76.65 | 74.00 | 76.02 | 76.02 | -1.40% | 4,594 |
| May 22, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 76.70 | - | 100 |
| May 21, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 76.70 | 0.13% | 212 |
| May 20, 2025 | 78.14 | 79.00 | 76.00 | 77.00 | 76.60 | 1.44% | 1,145 |
| May 19, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.51 | - | 135 |
| May 16, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.51 | -4.93% | 140 |
| May 15, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.43 | - | 37 |
| May 14, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.43 | - | 6 |
| May 13, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.43 | - | 7 |
| May 12, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.43 | 3.37% | 454 |
| May 9, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 76.85 | - | 71 |
| May 8, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 76.85 | - | 122 |
| May 7, 2025 | 76.01 | 77.25 | 76.00 | 77.25 | 76.85 | -1.10% | 1,134 |
| May 6, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - | 291 |
| May 5, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - | 590 |
| May 2, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - | 140 |
| May 1, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - | 141 |
| Apr 30, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | -0.25% | 411 |
| Apr 29, 2025 | 78.75 | 78.75 | 78.30 | 78.30 | 77.89 | 1.75% | 489 |
| Apr 28, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.55 | - | 60 |
| Apr 25, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.55 | -0.58% | 764 |
| Apr 24, 2025 | 78.02 | 80.01 | 77.40 | 77.40 | 77.00 | -2.03% | 1,618 |
| Apr 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.59 | -0.01% | 1,458 |