New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
81.68
-1.02 (-1.23%)
Jan 22, 2025, 2:05 PM EST - Market open
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 83.00 | 83.00 | 82.70 | 82.70 | 82.70 | 2.25% | 487 |
| Jan 17, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -2.71% | 554 |
| Jan 16, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | 7 |
| Jan 15, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | - |
| Jan 14, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | - |
| Jan 13, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | 3 |
| Jan 10, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | 9 |
| Jan 8, 2025 | 83.10 | 83.14 | 83.10 | 83.14 | 83.14 | 3.73% | 443 |
| Jan 7, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -3.08% | 254 |
| Jan 6, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - | 3 |
| Jan 3, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - | 16 |
| Jan 2, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - | 12 |
| Dec 31, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - | 54 |
| Dec 30, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 7.12% | 169 |
| Dec 27, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -4.21% | 145,540 |
| Dec 26, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | 4 |
| Dec 24, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | - |
| Dec 23, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | - |
| Dec 20, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | 5 |
| Dec 19, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | 2 |
| Dec 18, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | 71 |
| Dec 17, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | 41 |
| 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 | - | 3 |
| 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 | - | 28 |
| Dec 10, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | 60 |
| Dec 9, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | 27 |
| Dec 6, 2024 | 82.10 | 82.70 | 82.10 | 82.70 | 82.29 | - | 394 |
| Dec 5, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | 30 |
| 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 | - | 7 |
| Nov 27, 2024 | 82.45 | 82.49 | 82.42 | 82.47 | 82.06 | -0.02% | 577 |
| 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 | - | 17 |
| Nov 22, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | 3 |
| Nov 21, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | 23 |
| Nov 20, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | 16 |
| 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 | -0.32% | 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% | 3,094 |
| Nov 13, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | 2 |
| Nov 12, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | 1 |
| Nov 11, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | 35 |
| 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 | - | 1 |
| Nov 5, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | 26 |
| 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 | - | 2 |
| 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 | - | 4 |
| 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 | 81.59 | 7.88% | 302 |
| Oct 24, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.63 | -3.80% | 175 |
| 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 | - | 6 |
| Oct 21, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | 54 |
| Oct 18, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | 24 |
| 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 | 81.43 | - | 74 |
| Oct 15, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.43 | - | 20 |
| Oct 14, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.43 | 2.31% | 113 |
| Oct 11, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.59 | - | 127 |
| Oct 10, 2024 | 79.97 | 80.01 | 79.97 | 79.98 | 79.59 | -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 | - | 62 |
| 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 | 79.61 | - | 122 |
| Oct 2, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.61 | -3.61% | 310 |
| Oct 1, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | 10 |
| Sep 30, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | 47 |
| Sep 27, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | 179 |
| Sep 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | 2 |
| Sep 25, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | 4 |
| Sep 24, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | 102 |
| Sep 23, 2024 | 79.00 | 83.00 | 79.00 | 83.00 | 82.59 | 1.84% | 1,256 |
| Sep 20, 2024 | 80.50 | 81.50 | 80.50 | 81.50 | 81.10 | - | 875 |
| Sep 19, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.10 | 1.12% | 210 |
| Sep 18, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.20 | - | 3 |
| Sep 17, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.20 | - | 50 |
| Sep 16, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.20 | - | 6 |
| Sep 13, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.20 | -0.49% | 64 |
| 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 | - | 20 |
| 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% | 1,399 |
| Sep 4, 2024 | 81.00 | 81.00 | 78.51 | 80.95 | 80.15 | 0.87% | 2,184 |
| Sep 3, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 79.46 | - | 145 |
| Aug 30, 2024 | 79.34 | 80.25 | 79.34 | 80.25 | 79.46 | 0.99% | 1,065 |
| Aug 29, 2024 | 79.50 | 79.50 | 79.46 | 79.46 | 78.68 | 1.81% | 364 |
| Aug 28, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.28 | 0.06% | 178 |
| Aug 27, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - | 3 |