New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
67.00
0.00 (0.00%)
Nov 28, 2025, 4:00 PM EST - Market closed
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.98% | 435 |
| Nov 25, 2025 | 68.45 | 68.50 | 66.00 | 66.60 | 66.60 | -2.77% | 12,874 |
| Nov 21, 2025 | 68.03 | 69.25 | 68.00 | 68.50 | 68.50 | -2.80% | 4,324 |
| Nov 20, 2025 | 68.00 | 71.07 | 68.00 | 70.47 | 70.47 | 2.92% | 4,803 |
| Nov 19, 2025 | 68.50 | 68.50 | 68.00 | 68.47 | 68.47 | 0.15% | 954 |
| Nov 18, 2025 | 68.00 | 68.98 | 68.00 | 68.36 | 68.36 | -0.92% | 7,378 |
| Nov 17, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 5,377 |
| Nov 14, 2025 | 70.00 | 70.00 | 69.13 | 70.00 | 70.00 | - | 2,554 |
| Nov 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 464 |
| Nov 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 3,888 |
| Nov 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.78% | 228 |
| Nov 6, 2025 | 70.00 | 70.55 | 70.00 | 70.55 | 70.55 | -0.72% | 516 |
| Nov 4, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.79% | 1,681 |
| Nov 3, 2025 | 70.43 | 70.50 | 70.43 | 70.50 | 70.50 | 0.71% | 1,492 |
| Oct 31, 2025 | 70.78 | 71.00 | 70.00 | 70.00 | 70.00 | - | 1,487 |
| Oct 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 6,617 |
| Oct 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.22% | 5,029 |
| Oct 28, 2025 | 70.01 | 70.86 | 70.00 | 70.86 | 70.86 | 0.51% | 1,240 |
| Oct 27, 2025 | 71.05 | 71.05 | 69.08 | 70.50 | 70.50 | -0.77% | 3,724 |
| Oct 24, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -1.10% | 360 |
| Oct 23, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.18% | 215 |
| Oct 22, 2025 | 71.05 | 72.00 | 71.05 | 71.97 | 71.97 | 1.29% | 1,310 |
| Oct 17, 2025 | 72.00 | 72.00 | 71.05 | 71.05 | 71.05 | -0.73% | 867 |
| Oct 16, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.12% | 905 |
| Oct 15, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.61% | 511 |
| Oct 14, 2025 | 71.90 | 71.90 | 71.05 | 71.05 | 71.05 | -1.24% | 891 |
| Oct 13, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -0.77% | 768 |
| Oct 10, 2025 | 71.05 | 72.50 | 71.05 | 72.50 | 72.50 | -1.36% | 721 |
| Oct 9, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.36% | 683 |
| Oct 7, 2025 | 72.00 | 72.00 | 71.06 | 71.11 | 71.11 | -2.98% | 2,773 |
| Oct 6, 2025 | 73.00 | 73.29 | 73.00 | 73.29 | 73.29 | 1.41% | 903 |
| Oct 2, 2025 | 72.43 | 73.50 | 72.28 | 72.28 | 72.28 | 1.72% | 1,199 |
| Oct 1, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.63% | 282 |
| Sep 29, 2025 | 72.25 | 72.25 | 71.50 | 71.50 | 71.50 | - | 1,230 |
| Sep 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.11% | 421 |
| Sep 25, 2025 | 72.99 | 73.00 | 68.41 | 70.02 | 70.02 | -3.42% | 3,298 |
| Sep 17, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 0.69% | 734 |
| Sep 16, 2025 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 1.38% | 1,137 |
| Sep 11, 2025 | 71.87 | 71.87 | 71.02 | 71.02 | 70.62 | -1.36% | 799 |
| Aug 27, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.59 | 1.25% | 658 |
| Aug 25, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 70.71 | 0.07% | 1,344 |
| Aug 21, 2025 | 71.00 | 71.06 | 71.00 | 71.06 | 70.66 | -0.27% | 571 |
| Aug 18, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 70.85 | 0.35% | 334 |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.60 | -0.01% | 537 |
| Aug 14, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 70.61 | -1.37% | 426 |
| Aug 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.01% | 333 |
| Aug 12, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.58 | 0.69% | 462 |
| Aug 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.10 | -0.71% | 1,184 |
| Aug 8, 2025 | 72.02 | 72.02 | 72.01 | 72.01 | 71.60 | -0.66% | 2,297 |
| Aug 7, 2025 | 72.51 | 72.51 | 72.49 | 72.49 | 72.08 | - | 653 |