New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
70.00
0.00 (0.00%)
At close: Oct 30, 2025, 4:00 PM EDT
70.00
0.00 (0.00%)
After-hours: Oct 30, 2025, 8:00 PM EDT

NEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202570.0070.0070.0070.00--6,616
Oct 29, 202570.0070.0070.0070.0070.00-1.22%5,029
Oct 28, 202570.0170.8670.0070.8670.860.51%1,240
Oct 27, 202571.0571.0569.0870.5070.50-0.77%3,724
Oct 24, 202571.0571.0571.0571.0571.05-1.10%360
Oct 23, 202571.8471.8471.8471.8471.84-0.18%215
Oct 22, 202571.0572.0071.0571.9771.971.29%1,310
Oct 21, 202571.0571.0571.0571.0571.05-120
Oct 20, 202571.0571.0571.0571.0571.05-175
Oct 17, 202572.0072.0071.0571.0571.05-0.73%867
Oct 16, 202571.5871.5871.5871.5871.580.12%905
Oct 15, 202571.4971.4971.4971.4971.490.61%511
Oct 14, 202571.9071.9071.0571.0571.05-1.24%891
Oct 13, 202571.9471.9471.9471.9471.94-0.77%768
Oct 10, 202571.0572.5071.0572.5072.50-1.36%721
Oct 9, 202573.5073.5073.5073.5073.503.36%683
Oct 8, 202571.1171.1171.1171.1171.11-140
Oct 7, 202572.0072.0071.0671.1171.11-2.98%2,773
Oct 6, 202573.0073.2973.0073.2973.291.41%903
Oct 3, 202572.2872.2872.2872.2872.28-290
Oct 2, 202572.4373.5072.2872.2872.281.72%1,199
Oct 1, 202571.0571.0571.0571.0571.05-0.63%282
Sep 30, 202571.5071.5071.5071.5071.50-472
Sep 29, 202572.2572.2571.5071.5071.50-1,230
Sep 26, 202571.5071.5071.5071.5071.502.11%421
Sep 25, 202572.9973.0068.4170.0270.02-3.42%3,298
Sep 24, 202572.5072.5072.5072.5072.50-21
Sep 23, 202572.5072.5072.5072.5072.50-18
Sep 22, 202572.5072.5072.5072.5072.50-89
Sep 19, 202572.5072.5072.5072.5072.50-21
Sep 18, 202572.5072.5072.5072.5072.50-23
Sep 17, 202572.0072.5072.0072.5072.500.69%734
Sep 16, 202571.2072.0071.2072.0072.001.38%1,137
Sep 15, 202571.0271.0271.0271.0271.02-51
Sep 12, 202571.0271.0271.0271.0270.62-58
Sep 11, 202571.8771.8771.0271.0270.62-1.36%799
Sep 10, 202572.0072.0072.0072.0071.60-64
Sep 9, 202572.0072.0072.0072.0071.60-56
Sep 8, 202572.0072.0072.0072.0071.60-134
Sep 5, 202572.0072.0072.0072.0071.60-8
Sep 4, 202572.0072.0072.0072.0071.60-134
Sep 3, 202572.0072.0072.0072.0071.60-107
Sep 2, 202572.0072.0072.0072.0071.60-124
Aug 29, 202572.0072.0072.0072.0071.60-52
Aug 28, 202572.0072.0072.0072.0071.60-472
Aug 27, 202571.0072.0071.0072.0071.601.25%658
Aug 26, 202571.1171.1171.1171.1170.71-171
Aug 25, 202571.1171.1171.1171.1170.710.07%1,344
Aug 22, 202571.0671.0671.0671.0670.66-34
Aug 21, 202571.0071.0671.0071.0670.66-0.27%571