New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
82.00
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
81.00
-1.00 (-1.22%)
After-hours: Feb 21, 2025, 6:40 PM EST
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 7 |
| Feb 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 61 |
| Feb 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 8 |
| Feb 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2 |
| Feb 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 147 |
| Feb 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Feb 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.74% | 110 |
| Feb 11, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -4.77% | 204 |
| Feb 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1 |
| Feb 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 3 |
| Feb 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 17 |
| Feb 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 22 |
| Feb 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 12 |
| Feb 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 10 |
| Jan 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 12 |
| Jan 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 8 |
| Jan 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 9 |
| Jan 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 15 |
| Jan 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2 |
| Jan 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 4 |
| Jan 23, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 10 |
| Jan 22, 2025 | 82.70 | 83.00 | 81.68 | 83.00 | 83.00 | 0.36% | 593 |
| Jan 21, 2025 | 83.00 | 83.00 | 82.70 | 82.70 | 82.70 | 2.25% | 487 |
| Jan 17, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -2.71% | 554 |
| Jan 16, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | 7 |
| Jan 15, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | - |
| Jan 14, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | - |
| Jan 13, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | 3 |
| Jan 10, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | 9 |
| Jan 8, 2025 | 83.10 | 83.14 | 83.10 | 83.14 | 83.14 | 3.73% | 443 |
| Jan 7, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -3.08% | 254 |
| Jan 6, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - | 3 |
| Jan 3, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - | 16 |
| Jan 2, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - | 12 |
| Dec 31, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - | 54 |
| Dec 30, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 7.12% | 169 |
| Dec 27, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -4.21% | 145,540 |
| Dec 26, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | 4 |
| Dec 24, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | - |
| Dec 23, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | - |
| Dec 20, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | 5 |
| Dec 19, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | 2 |
| Dec 18, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | 71 |
| Dec 17, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | 41 |
| Dec 16, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - | - |
| Dec 13, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.19 | - | 3 |
| Dec 12, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.19 | -2.55% | 102 |
| Dec 11, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | 28 |
| Dec 10, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | 60 |
| Dec 9, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | 27 |
| Dec 6, 2024 | 82.10 | 82.70 | 82.10 | 82.70 | 82.29 | - | 394 |
| Dec 5, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | 30 |
| Dec 4, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | - | - |
| Dec 3, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.29 | -0.05% | 312 |
| Dec 2, 2024 | 82.42 | 82.74 | 82.26 | 82.74 | 82.33 | 0.33% | 919 |
| Nov 29, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | 7 |
| Nov 27, 2024 | 82.45 | 82.49 | 82.42 | 82.47 | 82.06 | -0.02% | 577 |
| Nov 26, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | - |
| Nov 25, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | 17 |
| Nov 22, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | 3 |
| Nov 21, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | 23 |
| Nov 20, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | - | 16 |
| Nov 19, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.08 | 3.70% | 102 |
| Nov 18, 2024 | 81.25 | 81.25 | 79.55 | 79.55 | 79.16 | -0.32% | 514 |
| Nov 15, 2024 | 81.00 | 81.00 | 79.81 | 79.81 | 79.41 | -1.41% | 1,000 |
| Nov 14, 2024 | 80.95 | 80.95 | 79.58 | 80.95 | 80.55 | -1.84% | 3,094 |
| Nov 13, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | 2 |
| Nov 12, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | 1 |
| Nov 11, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.06 | - | 35 |
| Nov 8, 2024 | 80.00 | 82.48 | 80.00 | 82.47 | 82.06 | 4.39% | 1,324 |
| Nov 7, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | - |
| Nov 6, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | 1 |
| Nov 5, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | 26 |
| Nov 4, 2024 | 80.50 | 80.50 | 76.50 | 79.00 | 78.61 | -4.24% | 1,634 |
| Nov 1, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | - | 2 |
| Oct 31, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | - | - |
| Oct 30, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | - | - |
| Oct 29, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | - | 4 |
| Oct 28, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | 0.62% | 112 |
| Oct 25, 2024 | 79.01 | 81.99 | 79.01 | 81.99 | 81.59 | 7.88% | 302 |
| Oct 24, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.63 | -3.80% | 175 |
| Oct 23, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | 104 |
| Oct 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | 6 |
| Oct 21, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | 54 |
| Oct 18, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | - | 24 |
| Oct 17, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | -3.46% | 239 |
| Oct 16, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.43 | - | 74 |
| Oct 15, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.43 | - | 20 |
| Oct 14, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.43 | 2.31% | 113 |
| Oct 11, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.59 | - | 127 |
| Oct 10, 2024 | 79.97 | 80.01 | 79.97 | 79.98 | 79.59 | -3.59% | 931 |
| Oct 9, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.55 | 2.42% | 104 |
| Oct 8, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | - | - |
| Oct 7, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | - | 62 |
| Oct 4, 2024 | 82.00 | 84.00 | 80.98 | 81.00 | 80.60 | 1.25% | 1,133 |
| Oct 3, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.61 | - | 122 |
| Oct 2, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.61 | -3.61% | 310 |
| Oct 1, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | 10 |
| Sep 30, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | 47 |
| Sep 27, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | - | 179 |