New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
74.00
+0.25 (0.34%)
Jul 25, 2025, 4:00 PM - Market closed
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 91 |
| Jul 24, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 1.03% | 472 |
| Jul 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 14 |
| Jul 22, 2025 | 73.25 | 73.45 | 73.00 | 73.00 | 73.00 | -0.34% | 1,221 |
| Jul 21, 2025 | 73.03 | 73.25 | 73.03 | 73.25 | 73.25 | - | 337 |
| Jul 18, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - | 96 |
| Jul 17, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.15% | 376 |
| Jul 16, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - | 190 |
| Jul 15, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - | 6 |
| Jul 14, 2025 | 74.00 | 74.00 | 73.14 | 73.14 | 73.14 | 0.16% | 616 |
| Jul 11, 2025 | 73.44 | 73.44 | 73.02 | 73.02 | 73.02 | -1.32% | 354 |
| Jul 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 8 |
| Jul 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 45 |
| Jul 8, 2025 | 73.99 | 74.00 | 73.99 | 74.00 | 74.00 | 1.04% | 687 |
| Jul 7, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - | 42 |
| Jul 3, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - | 68 |
| Jul 2, 2025 | 73.25 | 73.25 | 73.24 | 73.24 | 73.24 | 0.27% | 728 |
| Jul 1, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -0.08% | 355 |
| Jun 30, 2025 | 73.05 | 73.50 | 73.01 | 73.10 | 73.10 | 0.12% | 1,743 |
| Jun 27, 2025 | 73.11 | 73.11 | 73.01 | 73.01 | 73.01 | -0.01% | 993 |
| Jun 26, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - | 154 |
| Jun 25, 2025 | 74.48 | 74.48 | 73.02 | 73.02 | 73.02 | -1.97% | 671 |
| Jun 24, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - | 147 |
| Jun 23, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - | 167 |
| Jun 20, 2025 | 74.49 | 74.49 | 74.45 | 74.49 | 74.49 | 2.04% | 668 |
| Jun 18, 2025 | 73.01 | 74.00 | 73.00 | 73.00 | 73.00 | -2.01% | 2,015 |
| Jun 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.01% | 695 |
| Jun 16, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - | 28 |
| Jun 13, 2025 | 74.50 | 74.50 | 74.49 | 74.49 | 74.49 | -0.01% | 1,248 |
| Jun 12, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | - | 783 |
| Jun 11, 2025 | 74.49 | 74.50 | 74.49 | 74.50 | 74.50 | 0.67% | 638 |
| Jun 10, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | -1.10% | 1,322 |
| Jun 9, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - | 31 |
| Jun 6, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - | 1,102 |
| Jun 5, 2025 | 75.00 | 75.00 | 74.01 | 74.82 | 74.82 | 1.16% | 2,899 |
| Jun 4, 2025 | 74.80 | 74.80 | 73.96 | 73.96 | 73.96 | -0.67% | 519 |
| Jun 3, 2025 | 74.99 | 75.00 | 74.46 | 74.46 | 74.46 | 0.62% | 952 |
| Jun 2, 2025 | 74.80 | 74.80 | 73.00 | 74.00 | 74.00 | -1.33% | 1,765 |
| May 30, 2025 | 74.75 | 75.00 | 74.75 | 75.00 | 75.00 | 0.67% | 3,617 |
| May 29, 2025 | 74.99 | 75.00 | 74.15 | 74.50 | 74.50 | 0.68% | 2,526 |
| May 28, 2025 | 75.00 | 75.00 | 73.95 | 74.00 | 74.00 | -1.32% | 5,273 |
| May 27, 2025 | 75.99 | 76.00 | 74.50 | 74.99 | 74.99 | -1.36% | 3,714 |
| 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 |