New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
82.49
0.00 (0.00%)
Nov 19, 2024, 2:35 PM EST - Market open
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - | 16 |
| Nov 19, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 3.70% | 102 |
| Nov 18, 2024 | 81.25 | 81.25 | 79.55 | 79.55 | 79.55 | -0.32% | 514 |
| Nov 15, 2024 | 81.00 | 81.00 | 79.81 | 79.81 | 79.81 | -1.41% | 1,000 |
| Nov 14, 2024 | 80.95 | 80.95 | 79.58 | 80.95 | 80.95 | -1.84% | 3,094 |
| Nov 13, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - | 2 |
| Nov 12, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - | 1 |
| Nov 11, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - | 35 |
| Nov 8, 2024 | 80.00 | 82.48 | 80.00 | 82.47 | 82.47 | 4.39% | 1,324 |
| Nov 7, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 6, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1 |
| Nov 5, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 26 |
| Nov 4, 2024 | 80.50 | 80.50 | 76.50 | 79.00 | 79.00 | -4.24% | 1,634 |
| Nov 1, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 2 |
| Oct 31, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 30, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 29, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 4 |
| Oct 28, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.62% | 112 |
| Oct 25, 2024 | 79.01 | 81.99 | 79.01 | 81.99 | 81.99 | 7.88% | 302 |
| Oct 24, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.80% | 175 |
| Oct 23, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 104 |
| Oct 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 6 |
| Oct 21, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 54 |
| Oct 18, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 24 |
| Oct 17, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.46% | 239 |
| Oct 16, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - | 74 |
| Oct 15, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - | 20 |
| Oct 14, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 2.31% | 113 |
| Oct 11, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - | 127 |
| Oct 10, 2024 | 79.97 | 80.01 | 79.97 | 79.98 | 79.98 | -3.59% | 931 |
| Oct 9, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 2.42% | 104 |
| Oct 8, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Oct 7, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 62 |
| Oct 4, 2024 | 82.00 | 84.00 | 80.98 | 81.00 | 81.00 | 1.25% | 1,133 |
| Oct 3, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 122 |
| Oct 2, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.61% | 310 |
| Oct 1, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 10 |
| Sep 30, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 47 |
| Sep 27, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 179 |
| Sep 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2 |
| Sep 25, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 4 |
| Sep 24, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 102 |
| Sep 23, 2024 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | 1.84% | 1,256 |
| Sep 20, 2024 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | - | 875 |
| Sep 19, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.12% | 210 |
| Sep 18, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 3 |
| Sep 17, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 50 |
| Sep 16, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 6 |
| Sep 13, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.49% | 64 |
| Sep 12, 2024 | 78.50 | 81.00 | 78.50 | 81.00 | 80.60 | -0.61% | 607 |
| Sep 11, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.10 | - | 20 |
| Sep 10, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.10 | 0.62% | 902 |
| Sep 9, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | - | 814 |
| Sep 6, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | 1.25% | 520 |
| Sep 5, 2024 | 80.01 | 80.01 | 78.01 | 80.00 | 79.61 | -1.17% | 1,399 |
| Sep 4, 2024 | 81.00 | 81.00 | 78.51 | 80.95 | 80.55 | 0.87% | 2,184 |
| Sep 3, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 79.85 | - | 145 |
| Aug 30, 2024 | 79.34 | 80.25 | 79.34 | 80.25 | 79.85 | 0.99% | 1,065 |
| Aug 29, 2024 | 79.50 | 79.50 | 79.46 | 79.46 | 79.07 | 1.81% | 364 |
| Aug 28, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.67 | 0.06% | 178 |
| Aug 27, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.62 | - | 3 |
| Aug 26, 2024 | 78.88 | 78.88 | 78.00 | 78.00 | 77.62 | 0.65% | 485 |
| Aug 23, 2024 | 77.00 | 79.00 | 77.00 | 77.50 | 77.12 | - | 1,252 |
| Aug 22, 2024 | 77.25 | 78.50 | 77.25 | 77.50 | 77.12 | 2.65% | 1,286 |
| Aug 21, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.13 | - | 1 |
| Aug 20, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.13 | -0.79% | 329 |
| Aug 19, 2024 | 76.10 | 77.25 | 76.10 | 76.10 | 75.72 | - | 1,527 |
| Aug 16, 2024 | 75.51 | 77.50 | 75.51 | 76.10 | 75.72 | 0.13% | 1,147 |
| Aug 15, 2024 | 77.25 | 77.25 | 76.00 | 76.00 | 75.63 | 0.66% | 1,982 |
| Aug 14, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.13 | -0.25% | 343 |
| Aug 13, 2024 | 76.02 | 76.09 | 75.05 | 75.69 | 75.32 | 0.85% | 2,166 |
| Aug 12, 2024 | 75.00 | 76.00 | 75.00 | 75.05 | 74.68 | 0.07% | 1,813 |
| Aug 9, 2024 | 70.50 | 75.02 | 70.45 | 75.00 | 74.63 | 7.53% | 9,718 |
| Aug 8, 2024 | 69.84 | 69.84 | 68.98 | 69.75 | 69.41 | -1.00% | 586 |
| Aug 7, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.10 | -0.07% | 551 |
| Aug 6, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.15 | - | 12 |
| Aug 5, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.15 | - | 71 |
| Aug 2, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.15 | -1.05% | 402 |
| Aug 1, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.90 | - | 15 |
| Jul 31, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.90 | 1.06% | 137 |
| Jul 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.15 | - | 85 |
| Jul 29, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.15 | -1.05% | 1,944 |
| Jul 26, 2024 | 71.12 | 71.50 | 70.00 | 71.25 | 70.90 | 2.58% | 1,832 |
| Jul 25, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.12 | - | 20 |
| Jul 24, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.12 | - | 31 |
| Jul 23, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.12 | - | 96 |
| Jul 22, 2024 | 70.50 | 70.50 | 69.46 | 69.46 | 69.12 | -2.85% | 878 |
| Jul 19, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.15 | - | 2 |
| Jul 18, 2024 | 71.32 | 71.50 | 71.32 | 71.50 | 71.15 | 0.07% | 1,881 |
| Jul 17, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.10 | - | 55 |
| Jul 16, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.10 | - | 86 |
| Jul 15, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.10 | - | 76 |
| Jul 12, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.10 | - | 1 |
| Jul 11, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.10 | - | 1 |
| Jul 10, 2024 | 71.47 | 71.47 | 71.45 | 71.45 | 71.10 | 1.06% | 567 |
| Jul 9, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.35 | - | 9 |
| Jul 8, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.35 | - | 22 |
| Jul 5, 2024 | 70.75 | 70.75 | 70.35 | 70.70 | 70.35 | -0.07% | 1,960 |
| Jul 3, 2024 | 70.01 | 70.75 | 67.50 | 70.75 | 70.40 | 0.35% | 1,652 |
| Jul 2, 2024 | 70.98 | 71.19 | 70.50 | 70.50 | 70.15 | -0.11% | 1,181 |