New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
76.02
-1.08 (-1.40%)
May 23, 2025, 4:00 PM - Market closed
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 76.63 | 76.65 | 74.00 | 76.02 | 76.02 | -1.40% | 4,594 |
| May 22, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 76.70 | - | 100 |
| May 21, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 76.70 | 0.13% | 212 |
| May 20, 2025 | 78.14 | 79.00 | 76.00 | 77.00 | 76.60 | 1.44% | 1,145 |
| May 19, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.51 | - | 135 |
| May 16, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.51 | -4.93% | 140 |
| May 15, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.43 | - | 37 |
| May 14, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.43 | - | 6 |
| May 13, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.43 | - | 7 |
| May 12, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.43 | 3.37% | 454 |
| May 9, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 76.85 | - | 71 |
| May 8, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 76.85 | - | 122 |
| May 7, 2025 | 76.01 | 77.25 | 76.00 | 77.25 | 76.85 | -1.10% | 1,134 |
| May 6, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - | 291 |
| May 5, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - | 590 |
| May 2, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - | 140 |
| May 1, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - | 141 |
| Apr 30, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | -0.25% | 411 |
| Apr 29, 2025 | 78.75 | 78.75 | 78.30 | 78.30 | 77.89 | 1.75% | 489 |
| Apr 28, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.55 | - | 60 |
| Apr 25, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.55 | -0.58% | 764 |
| Apr 24, 2025 | 78.02 | 80.01 | 77.40 | 77.40 | 77.00 | -2.03% | 1,618 |
| Apr 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.59 | -0.01% | 1,458 |
| Apr 22, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 78.60 | 2.08% | 118 |
| Apr 21, 2025 | 77.00 | 79.00 | 77.00 | 77.40 | 77.00 | -2.43% | 1,710 |
| Apr 17, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 78.92 | 3.35% | 306 |
| Apr 16, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.36 | -0.57% | 182 |
| Apr 15, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.80 | - | 11 |
| Apr 14, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.80 | - | 114 |
| Apr 11, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.80 | - | 55 |
| Apr 10, 2025 | 78.00 | 78.05 | 77.20 | 77.20 | 76.80 | -2.28% | 2,128 |
| Apr 9, 2025 | 80.00 | 80.00 | 77.63 | 79.00 | 78.59 | -1.25% | 8,343 |
| Apr 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | - | 36 |
| Apr 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | - | 133 |
| Apr 4, 2025 | 79.01 | 80.00 | 79.00 | 80.00 | 79.58 | 0.62% | 1,079 |
| Apr 3, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.09 | - | 80 |
| Apr 2, 2025 | 80.00 | 80.00 | 79.51 | 79.51 | 79.09 | -0.56% | 1,238 |
| Apr 1, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.53 | -1.94% | 262 |
| Mar 31, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 81.11 | 5.82% | 347 |
| Mar 28, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.65 | - | 1,580 |
| Mar 27, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.65 | - | 40 |
| Mar 26, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.65 | -1.67% | 226 |
| Mar 25, 2025 | 80.44 | 80.44 | 78.36 | 78.36 | 77.95 | -0.06% | 718 |
| Mar 24, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.00 | -6.54% | 278 |
| Mar 21, 2025 | 81.88 | 83.90 | 81.88 | 83.90 | 79.80 | 0.18% | 971 |
| Mar 20, 2025 | 83.33 | 83.75 | 83.33 | 83.75 | 79.66 | -0.30% | 641 |
| Mar 19, 2025 | 82.45 | 84.00 | 82.45 | 84.00 | 79.89 | 2.83% | 7,986 |
| Mar 18, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 77.70 | -1.02% | 226 |
| Mar 17, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 78.49 | 0.04% | 364 |
| Mar 14, 2025 | 82.30 | 82.50 | 82.10 | 82.50 | 78.47 | 2.80% | 1,403 |