New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
76.95
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

NEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202576.9576.9576.9576.9576.95-60
Apr 25, 202576.9576.9576.9576.9576.95-0.58%764
Apr 24, 202578.0280.0177.4077.4077.40-2.03%1,618
Apr 23, 202579.0079.0079.0079.0079.00-0.01%1,458
Apr 22, 202579.0179.0179.0179.0179.012.08%118
Apr 21, 202577.0079.0077.0077.4077.40-2.43%1,710
Apr 17, 202579.3379.3379.3379.3379.333.35%306
Apr 16, 202576.7676.7676.7676.7676.76-0.57%182
Apr 15, 202577.2077.2077.2077.2077.20-11
Apr 14, 202577.2077.2077.2077.2077.20-114
Apr 11, 202577.2077.2077.2077.2077.20-55
Apr 10, 202578.0078.0577.2077.2077.20-2.28%2,128
Apr 9, 202580.0080.0077.6379.0079.00-1.25%8,343
Apr 8, 202580.0080.0080.0080.0080.00-36
Apr 7, 202580.0080.0080.0080.0080.00-133
Apr 4, 202579.0180.0079.0080.0080.000.62%1,079
Apr 3, 202579.5179.5179.5179.5179.51-80
Apr 2, 202580.0080.0079.5179.5179.51-0.56%1,238
Apr 1, 202579.9579.9579.9579.9579.95-1.94%262
Mar 31, 202581.5381.5381.5381.5381.535.82%347
Mar 28, 202577.0577.0577.0577.0577.05-1,580
Mar 27, 202577.0577.0577.0577.0577.05-40
Mar 26, 202577.0577.0577.0577.0577.05-1.67%226
Mar 25, 202580.4480.4478.3678.3678.36-0.06%718
Mar 24, 202578.4178.4178.4178.4178.41-6.54%278
Mar 21, 202581.8883.9081.8883.9080.220.18%971
Mar 20, 202583.3383.7583.3383.7580.07-0.30%641
Mar 19, 202582.4584.0082.4584.0080.312.83%7,986
Mar 18, 202581.6981.6981.6981.6978.10-1.02%226
Mar 17, 202582.5382.5382.5382.5378.910.04%364
Mar 14, 202582.3082.5082.1082.5078.882.80%1,403
Mar 13, 202578.1680.2578.1680.2576.738.66%5,085
Mar 12, 202573.8573.8573.8573.8570.61-4.10%247
Mar 11, 202577.0177.0177.0177.0173.63--
Mar 10, 202577.0177.0177.0177.0173.63-17
Mar 7, 202577.0177.0177.0177.0173.63-77
Mar 6, 202577.0177.0177.0177.0173.63-22
Mar 5, 202577.0177.0171.0177.0173.63-2.53%4,860
Mar 4, 202579.0179.0179.0179.0175.54-9
Mar 3, 202579.0179.0179.0179.0175.54-118
Feb 28, 202579.0179.0179.0179.0175.54-9
Feb 27, 202579.0179.0179.0179.0175.540.99%203
Feb 26, 202578.1578.2378.1578.2374.80-4.59%1,631
Feb 25, 202582.0082.0082.0082.0078.40--
Feb 24, 202582.0082.0082.0082.0078.40-8
Feb 21, 202582.0082.0082.0082.0078.40-7
Feb 20, 202582.0082.0082.0082.0078.40-61
Feb 19, 202582.0082.0082.0082.0078.40-8
Feb 18, 202582.0082.0082.0082.0078.40-2
Feb 14, 202582.0082.0082.0082.0078.40-147