New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
80.59
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | - |
| Dec 16, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | - |
| Dec 13, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.19 | - | - |
| Dec 12, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.19 | -2.55% | 102 |
| Dec 11, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | - |
| Dec 10, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | - |
| Dec 9, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | - |
| Dec 6, 2024 | 82.10 | 82.70 | 82.10 | 82.70 | 82.29 | - | 400 |
| Dec 5, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | - |
| Dec 4, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | - |
| Dec 3, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | -0.05% | 312 |
| Dec 2, 2024 | 82.42 | 82.74 | 82.26 | 82.74 | 82.33 | 0.33% | 919 |
| Nov 29, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | - |
| Nov 27, 2024 | 82.45 | 82.49 | 82.42 | 82.47 | 82.06 | -0.02% | 600 |
| Nov 26, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | - |
| Nov 25, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | - |
| Nov 22, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | - |
| Nov 21, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | - |
| Nov 20, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | - |
| Nov 19, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | 3.70% | 102 |
| Nov 18, 2024 | 81.25 | 81.25 | 79.55 | 79.55 | 79.16 | -0.33% | 514 |
| Nov 15, 2024 | 81.00 | 81.00 | 79.81 | 79.81 | 79.41 | -1.41% | 1,000 |
| Nov 14, 2024 | 80.95 | 80.95 | 79.58 | 80.95 | 80.55 | -1.84% | 3,100 |
| Nov 13, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | - |
| Nov 12, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | - |
| Nov 11, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | - |
| Nov 8, 2024 | 80.00 | 82.48 | 80.00 | 82.47 | 82.06 | 4.39% | 1,324 |
| Nov 7, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | - |
| Nov 6, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | - |
| Nov 5, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | - |
| Nov 4, 2024 | 80.50 | 80.50 | 76.50 | 79.00 | 78.61 | -4.24% | 1,634 |
| Nov 1, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | - | - |
| Oct 31, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | - | - |
| Oct 30, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | - | - |
| Oct 29, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | - | - |
| Oct 28, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | 0.62% | 112 |
| Oct 25, 2024 | 79.01 | 81.99 | 79.01 | 81.99 | 81.58 | 7.88% | 302 |
| Oct 24, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.62 | -3.80% | 200 |
| Oct 23, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | 104 |
| Oct 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | - |
| Oct 21, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | - |
| Oct 18, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | - |
| Oct 17, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | -3.46% | 239 |
| Oct 16, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.42 | - | - |
| Oct 15, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.42 | - | - |
| Oct 14, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.42 | 2.31% | 113 |
| Oct 11, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.58 | - | - |
| Oct 10, 2024 | 79.97 | 80.01 | 79.97 | 79.98 | 79.58 | -3.59% | 931 |
| Oct 9, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.55 | 2.42% | 104 |
| Oct 8, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | - | - |
| Oct 7, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | - | - |
| Oct 4, 2024 | 82.00 | 84.00 | 80.98 | 81.00 | 80.60 | 1.25% | 1,133 |
| Oct 3, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | - | - |
| Oct 2, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | -3.61% | 310 |
| Oct 1, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | 100 |
| Sep 30, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | - |
| Sep 27, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | - |
| Sep 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | - |
| Sep 25, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | - |
| Sep 24, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | - |
| Sep 23, 2024 | 79.00 | 83.00 | 79.00 | 83.00 | 82.59 | 1.84% | 1,300 |
| Sep 20, 2024 | 80.50 | 81.50 | 80.50 | 81.50 | 81.10 | - | 900 |
| Sep 19, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.10 | 0.62% | 210 |
| Sep 18, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | - | - |
| Sep 17, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | - | - |
| Sep 16, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | - | - |
| Sep 13, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | - | - |
| Sep 12, 2024 | 78.50 | 81.00 | 78.50 | 81.00 | 80.20 | -0.61% | 607 |
| Sep 11, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.70 | - | - |
| Sep 10, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.70 | 0.62% | 902 |
| Sep 9, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - | 814 |
| Sep 6, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | 1.25% | 520 |
| Sep 5, 2024 | 80.01 | 80.01 | 78.01 | 80.00 | 79.21 | -1.17% | 1,400 |
| Sep 4, 2024 | 81.00 | 81.00 | 78.51 | 80.95 | 80.15 | 0.87% | 2,200 |
| Sep 3, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 79.46 | - | - |
| Aug 30, 2024 | 79.34 | 80.25 | 79.34 | 80.25 | 79.46 | 0.99% | 1,100 |
| Aug 29, 2024 | 79.50 | 79.50 | 79.46 | 79.46 | 78.68 | 1.81% | 400 |
| Aug 28, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.28 | 0.06% | 200 |
| Aug 27, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - | - |
| Aug 26, 2024 | 78.88 | 78.88 | 78.00 | 78.00 | 77.23 | 0.65% | 500 |
| Aug 23, 2024 | 77.00 | 79.00 | 77.00 | 77.50 | 76.73 | - | 1,300 |
| Aug 22, 2024 | 77.25 | 78.50 | 77.25 | 77.50 | 76.73 | 2.65% | 1,300 |
| Aug 21, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.75 | - | - |
| Aug 20, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.75 | -0.79% | 329 |
| Aug 19, 2024 | 76.10 | 77.25 | 76.10 | 76.10 | 75.35 | - | 1,527 |
| Aug 16, 2024 | 75.51 | 77.50 | 75.51 | 76.10 | 75.35 | 0.13% | 1,147 |
| Aug 15, 2024 | 77.25 | 77.25 | 76.00 | 76.00 | 75.25 | 0.66% | 2,000 |
| Aug 14, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.75 | -0.25% | 343 |
| Aug 13, 2024 | 76.02 | 76.09 | 75.05 | 75.69 | 74.94 | 0.85% | 2,200 |
| Aug 12, 2024 | 75.00 | 76.00 | 75.00 | 75.05 | 74.31 | 0.07% | 1,813 |
| Aug 9, 2024 | 70.50 | 75.02 | 70.45 | 75.00 | 74.26 | 7.53% | 9,718 |
| Aug 8, 2024 | 69.84 | 69.84 | 68.97 | 69.75 | 69.06 | -0.99% | 600 |
| Aug 7, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 69.76 | -0.07% | 600 |
| Aug 6, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.80 | - | - |
| Aug 5, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.80 | - | - |
| Aug 2, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.80 | -1.05% | 402 |
| Aug 1, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.55 | - | - |
| Jul 31, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.55 | 1.06% | 137 |
| Jul 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.80 | - | - |
| Jul 29, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 69.80 | -1.05% | 1,944 |