New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
73.24
+0.20 (0.27%)
Jul 3, 2025, 1:00 PM - Market closed

NEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202573.2473.2473.2473.2473.24-68
Jul 2, 202573.2573.2573.2473.2473.240.27%728
Jul 1, 202573.0473.0473.0473.0473.04-0.08%355
Jun 30, 202573.0573.5073.0173.1073.100.12%1,743
Jun 27, 202573.1173.1173.0173.0173.01-0.01%993
Jun 26, 202573.0273.0273.0273.0273.02-154
Jun 25, 202574.4874.4873.0273.0273.02-1.97%671
Jun 24, 202574.4974.4974.4974.4974.49-147
Jun 23, 202574.4974.4974.4974.4974.49-167
Jun 20, 202574.4974.4974.4574.4974.492.04%668
Jun 18, 202573.0174.0073.0073.0073.00-2.01%2,015
Jun 17, 202574.5074.5074.5074.5074.500.01%695
Jun 16, 202574.4974.4974.4974.4974.49-28
Jun 13, 202574.5074.5074.4974.4974.49-0.01%1,248
Jun 12, 202573.0074.5073.0074.5074.50-783
Jun 11, 202574.4974.5074.4974.5074.500.67%638
Jun 10, 202574.0074.5074.0074.0074.00-1.10%1,322
Jun 9, 202574.8274.8274.8274.8274.82-31
Jun 6, 202574.8274.8274.8274.8274.82-1,102
Jun 5, 202575.0075.0074.0174.8274.821.16%2,899
Jun 4, 202574.8074.8073.9673.9673.96-0.67%519
Jun 3, 202574.9975.0074.4674.4674.460.62%952
Jun 2, 202574.8074.8073.0074.0074.00-1.33%1,765
May 30, 202574.7575.0074.7575.0075.000.67%3,617
May 29, 202574.9975.0074.1574.5074.500.68%2,526
May 28, 202575.0075.0073.9574.0074.00-1.32%5,273
May 27, 202575.9976.0074.5074.9974.99-1.36%3,714
May 23, 202576.6376.6574.0076.0276.02-1.40%4,594
May 22, 202577.1077.1077.1077.1076.70-100
May 21, 202577.1077.1077.1077.1076.700.13%212
May 20, 202578.1479.0076.0077.0076.601.44%1,145
May 19, 202575.9175.9175.9175.9175.51-135
May 16, 202575.9175.9175.9175.9175.51-4.93%140
May 15, 202579.8579.8579.8579.8579.43-37
May 14, 202579.8579.8579.8579.8579.43-6
May 13, 202579.8579.8579.8579.8579.43-7
May 12, 202579.8579.8579.8579.8579.433.37%454
May 9, 202577.2577.2577.2577.2576.85-71
May 8, 202577.2577.2577.2577.2576.85-122
May 7, 202576.0177.2576.0077.2576.85-1.10%1,134
May 6, 202578.1178.1178.1178.1177.70-291
May 5, 202578.1178.1178.1178.1177.70-590
May 2, 202578.1178.1178.1178.1177.70-140
May 1, 202578.1178.1178.1178.1177.70-141
Apr 30, 202578.1178.1178.1178.1177.70-0.25%411
Apr 29, 202578.7578.7578.3078.3077.891.75%489
Apr 28, 202576.9576.9576.9576.9576.55-60
Apr 25, 202576.9576.9576.9576.9576.55-0.58%764
Apr 24, 202578.0280.0177.4077.4077.00-2.03%1,618
Apr 23, 202579.0079.0079.0079.0078.59-0.01%1,458