New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
69.07
+4.01 (6.16%)
Jan 30, 2026, 4:00 PM EST - Market closed
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.08% | 304 |
| Jan 22, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 1.90% | 435 |
| Jan 21, 2026 | 62.41 | 63.81 | 62.41 | 63.80 | 63.80 | -2.22% | 2,160 |
| Jan 16, 2026 | 65.29 | 65.30 | 65.25 | 65.25 | 65.25 | - | 826 |
| Jan 13, 2026 | 65.06 | 65.25 | 65.06 | 65.25 | 65.25 | -2.03% | 742 |
| Jan 12, 2026 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 0.92% | 558 |
| Jan 9, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 2.42% | 854 |
| Jan 8, 2026 | 63.28 | 64.44 | 63.28 | 64.44 | 64.44 | -0.02% | 1,123 |
| Jan 7, 2026 | 63.00 | 64.45 | 62.10 | 64.45 | 64.45 | 1.50% | 2,357 |
| Jan 6, 2026 | 63.75 | 63.75 | 63.50 | 63.50 | 63.50 | -1.55% | 2,805 |
| Dec 31, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.82% | 548 |
| Dec 30, 2025 | 63.75 | 63.75 | 63.00 | 63.35 | 63.35 | 0.56% | 1,731 |
| Dec 29, 2025 | 63.49 | 63.50 | 63.00 | 63.00 | 63.00 | -1.46% | 1,194 |
| Dec 26, 2025 | 63.60 | 64.50 | 63.60 | 63.93 | 63.93 | -0.01% | 796 |
| Dec 24, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.14% | 355 |
| Dec 18, 2025 | 63.00 | 63.85 | 63.00 | 63.85 | 63.85 | 0.14% | 509 |
| Dec 17, 2025 | 63.80 | 64.49 | 63.75 | 63.76 | 63.76 | -1.90% | 3,467 |
| Dec 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 473 |
| Dec 15, 2025 | 65.00 | 66.25 | 65.00 | 65.00 | 64.60 | -1.52% | 1,662 |
| Dec 12, 2025 | 65.63 | 66.25 | 65.63 | 66.00 | 65.59 | -0.96% | 1,124 |
| Dec 11, 2025 | 68.11 | 68.11 | 66.00 | 66.64 | 66.23 | 2.52% | 1,339 |
| Dec 10, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 64.60 | -1.52% | 2,966 |
| Dec 5, 2025 | 66.75 | 66.75 | 66.00 | 66.00 | 65.59 | -1.08% | 332 |
| Dec 4, 2025 | 68.00 | 68.00 | 65.30 | 66.72 | 66.31 | -1.14% | 1,664 |
| Dec 3, 2025 | 66.00 | 67.49 | 65.99 | 67.49 | 67.07 | 2.25% | 2,579 |
| Dec 2, 2025 | 65.25 | 66.28 | 65.25 | 66.00 | 65.60 | 1.54% | 1,642 |
| Dec 1, 2025 | 65.99 | 65.99 | 65.00 | 65.00 | 64.60 | -3.35% | 1,485 |
| Nov 26, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 66.84 | 0.98% | 435 |
| Nov 25, 2025 | 68.45 | 68.50 | 66.00 | 66.60 | 66.19 | -2.77% | 12,874 |
| Nov 21, 2025 | 68.03 | 69.25 | 68.00 | 68.50 | 68.08 | -2.80% | 4,324 |
| Nov 20, 2025 | 68.00 | 71.07 | 68.00 | 70.47 | 70.04 | 2.92% | 4,803 |
| Nov 19, 2025 | 68.50 | 68.50 | 68.00 | 68.47 | 68.05 | 0.15% | 954 |
| Nov 18, 2025 | 68.00 | 68.98 | 68.00 | 68.36 | 67.94 | -0.92% | 7,378 |
| Nov 17, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 68.58 | -1.43% | 5,377 |
| Nov 14, 2025 | 70.00 | 70.00 | 69.13 | 70.00 | 69.57 | - | 2,554 |
| Nov 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | - | 464 |
| Nov 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | - | 3,888 |
| Nov 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | -0.78% | 228 |
| Nov 6, 2025 | 70.00 | 70.55 | 70.00 | 70.55 | 70.12 | -0.72% | 516 |
| Nov 4, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 70.62 | 0.79% | 1,681 |
| Nov 3, 2025 | 70.43 | 70.50 | 70.43 | 70.50 | 70.07 | 0.71% | 1,492 |
| Oct 31, 2025 | 70.78 | 71.00 | 70.00 | 70.00 | 69.57 | - | 1,487 |
| Oct 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | - | 6,617 |
| Oct 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | -1.22% | 5,029 |
| Oct 28, 2025 | 70.01 | 70.86 | 70.00 | 70.86 | 70.42 | 0.51% | 1,240 |
| Oct 27, 2025 | 71.05 | 71.05 | 69.08 | 70.50 | 70.07 | -0.77% | 3,724 |
| Oct 24, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 70.61 | -1.10% | 360 |
| Oct 23, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.40 | -0.18% | 215 |
| Oct 22, 2025 | 71.05 | 72.00 | 71.05 | 71.97 | 71.53 | 1.29% | 1,310 |
| Oct 17, 2025 | 72.00 | 72.00 | 71.05 | 71.05 | 70.61 | -0.73% | 867 |