New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
77.05
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
79.99
+2.94 (3.82%)
After-hours: Mar 28, 2025, 6:40 PM EST
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - | 1,580 |
| Mar 27, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - | 40 |
| Mar 26, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -1.67% | 226 |
| Mar 25, 2025 | 80.44 | 80.44 | 78.36 | 78.36 | 78.36 | -0.06% | 718 |
| Mar 24, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -6.54% | 278 |
| Mar 21, 2025 | 81.88 | 83.90 | 81.88 | 83.90 | 80.22 | 0.18% | 971 |
| Mar 20, 2025 | 83.33 | 83.75 | 83.33 | 83.75 | 80.07 | -0.30% | 641 |
| Mar 19, 2025 | 82.45 | 84.00 | 82.45 | 84.00 | 80.31 | 2.83% | 7,986 |
| Mar 18, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 78.10 | -1.02% | 226 |
| Mar 17, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 78.91 | 0.04% | 364 |
| Mar 14, 2025 | 82.30 | 82.50 | 82.10 | 82.50 | 78.88 | 2.80% | 1,403 |
| Mar 13, 2025 | 78.16 | 80.25 | 78.16 | 80.25 | 76.73 | 8.66% | 5,085 |
| Mar 12, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 70.61 | -4.10% | 247 |
| Mar 11, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 73.63 | - | - |
| Mar 10, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 73.63 | - | 17 |
| Mar 7, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 73.63 | - | 77 |
| Mar 6, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 73.63 | - | 22 |
| Mar 5, 2025 | 77.01 | 77.01 | 71.01 | 77.01 | 73.63 | -2.53% | 4,860 |
| Mar 4, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 75.54 | - | 9 |
| Mar 3, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 75.54 | - | 118 |
| Feb 28, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 75.54 | - | 9 |
| Feb 27, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 75.54 | 0.99% | 203 |
| Feb 26, 2025 | 78.15 | 78.23 | 78.15 | 78.23 | 74.80 | -4.59% | 1,631 |
| Feb 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.40 | - | - |
| Feb 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.40 | - | 8 |
| Feb 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.40 | - | 7 |
| Feb 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.40 | - | 61 |
| Feb 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.40 | - | 8 |
| Feb 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.40 | - | 2 |
| Feb 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.40 | - | 147 |
| Feb 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.40 | - | - |
| Feb 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.40 | 3.74% | 110 |
| Feb 11, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 75.57 | -4.77% | 204 |
| Feb 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 1 |
| Feb 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 3 |
| Feb 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 17 |
| Feb 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 22 |
| Feb 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 12 |
| Feb 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 10 |
| Jan 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 12 |
| Jan 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 8 |
| Jan 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 9 |
| Jan 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 15 |
| Jan 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 2 |
| Jan 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 4 |
| Jan 23, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.36 | - | 10 |
| Jan 22, 2025 | 82.70 | 83.00 | 81.68 | 83.00 | 79.36 | 0.36% | 593 |
| Jan 21, 2025 | 83.00 | 83.00 | 82.70 | 82.70 | 79.07 | 2.25% | 487 |
| Jan 17, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 77.33 | -2.71% | 554 |
| Jan 16, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 79.49 | - | 7 |