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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | 6,616 |
| Oct 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.22% | 5,029 |
| Oct 28, 2025 | 70.01 | 70.86 | 70.00 | 70.86 | 70.86 | 0.51% | 1,240 |
| Oct 27, 2025 | 71.05 | 71.05 | 69.08 | 70.50 | 70.50 | -0.77% | 3,724 |
| Oct 24, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -1.10% | 360 |
| Oct 23, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.18% | 215 |
| Oct 22, 2025 | 71.05 | 72.00 | 71.05 | 71.97 | 71.97 | 1.29% | 1,310 |
| Oct 21, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - | 120 |
| Oct 20, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - | 175 |
| Oct 17, 2025 | 72.00 | 72.00 | 71.05 | 71.05 | 71.05 | -0.73% | 867 |
| Oct 16, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.12% | 905 |
| Oct 15, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.61% | 511 |
| Oct 14, 2025 | 71.90 | 71.90 | 71.05 | 71.05 | 71.05 | -1.24% | 891 |
| Oct 13, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -0.77% | 768 |
| Oct 10, 2025 | 71.05 | 72.50 | 71.05 | 72.50 | 72.50 | -1.36% | 721 |
| Oct 9, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.36% | 683 |
| Oct 8, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | 140 |
| Oct 7, 2025 | 72.00 | 72.00 | 71.06 | 71.11 | 71.11 | -2.98% | 2,773 |
| Oct 6, 2025 | 73.00 | 73.29 | 73.00 | 73.29 | 73.29 | 1.41% | 903 |
| Oct 3, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - | 290 |
| Oct 2, 2025 | 72.43 | 73.50 | 72.28 | 72.28 | 72.28 | 1.72% | 1,199 |
| Oct 1, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.63% | 282 |
| Sep 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 472 |
| Sep 29, 2025 | 72.25 | 72.25 | 71.50 | 71.50 | 71.50 | - | 1,230 |
| Sep 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.11% | 421 |
| Sep 25, 2025 | 72.99 | 73.00 | 68.41 | 70.02 | 70.02 | -3.42% | 3,298 |
| Sep 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 21 |
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 18 |
| Sep 22, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 89 |
| Sep 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 21 |
| Sep 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 23 |
| Sep 17, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 0.69% | 734 |
| Sep 16, 2025 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 1.38% | 1,137 |
| Sep 15, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | 51 |
| Sep 12, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.62 | - | 58 |
| Sep 11, 2025 | 71.87 | 71.87 | 71.02 | 71.02 | 70.62 | -1.36% | 799 |
| Sep 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 64 |
| Sep 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 56 |
| Sep 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 134 |
| Sep 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 8 |
| Sep 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 134 |
| Sep 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 107 |
| Sep 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 124 |
| Aug 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 52 |
| Aug 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | 472 |
| Aug 27, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.60 | 1.25% | 658 |
| Aug 26, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 70.71 | - | 171 |
| Aug 25, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 70.71 | 0.07% | 1,344 |
| Aug 22, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 70.66 | - | 34 |
| Aug 21, 2025 | 71.00 | 71.06 | 71.00 | 71.06 | 70.66 | -0.27% | 571 |