New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
71.90
0.00 (0.00%)
Sep 15, 2025, 4:00 PM EDT - Market closed
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | 58 |
| Sep 11, 2025 | 71.87 | 71.87 | 71.02 | 71.02 | 71.02 | -1.36% | 799 |
| Sep 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 64 |
| Sep 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 56 |
| Sep 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 134 |
| Sep 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 8 |
| Sep 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 134 |
| Sep 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 107 |
| Sep 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 124 |
| Aug 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 52 |
| Aug 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 472 |
| Aug 27, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.25% | 658 |
| Aug 26, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | 171 |
| Aug 25, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 0.07% | 1,344 |
| Aug 22, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - | 34 |
| Aug 21, 2025 | 71.00 | 71.06 | 71.00 | 71.06 | 71.06 | -0.27% | 571 |
| Aug 20, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 119 |
| Aug 19, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 444 |
| Aug 18, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.35% | 334 |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.01% | 537 |
| Aug 14, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -1.37% | 426 |
| Aug 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.01% | 333 |
| Aug 12, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.69% | 462 |
| Aug 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.71% | 1,184 |
| Aug 8, 2025 | 72.02 | 72.02 | 72.01 | 72.01 | 72.01 | -0.66% | 2,297 |
| Aug 7, 2025 | 72.51 | 72.51 | 72.49 | 72.49 | 72.49 | - | 653 |
| Aug 6, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - | 5 |
| Aug 5, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - | 60 |
| Aug 4, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - | 23 |
| Aug 1, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - | 163 |
| Jul 31, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - | 169 |
| Jul 30, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.32% | 246 |
| Jul 29, 2025 | 73.03 | 73.03 | 72.26 | 72.26 | 72.26 | -2.02% | 3,759 |
| Jul 28, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 114 |
| Jul 25, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 91 |
| Jul 24, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 1.03% | 472 |
| Jul 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 14 |
| Jul 22, 2025 | 73.25 | 73.45 | 73.00 | 73.00 | 73.00 | -0.34% | 1,221 |
| Jul 21, 2025 | 73.03 | 73.25 | 73.03 | 73.25 | 73.25 | - | 337 |
| Jul 18, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - | 96 |
| Jul 17, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.15% | 376 |
| Jul 16, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - | 190 |
| Jul 15, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - | 6 |
| Jul 14, 2025 | 74.00 | 74.00 | 73.14 | 73.14 | 73.14 | 0.16% | 616 |
| Jul 11, 2025 | 73.44 | 73.44 | 73.02 | 73.02 | 73.02 | -1.32% | 354 |
| Jul 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 8 |
| Jul 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 45 |
| Jul 8, 2025 | 73.99 | 74.00 | 73.99 | 74.00 | 74.00 | 1.04% | 687 |
| Jul 7, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - | 42 |
| Jul 3, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - | 68 |