New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
45.00
0.00 (0.00%)
Nov 5, 2026, 11:19 AM EST - Market open
NEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 44.30 | 45.00 | 44.30 | 45.00 | 45.00 | -0.53% | 222 |
| Nov 2, 2026 | 44.24 | 45.24 | 44.24 | 45.24 | 45.24 | -1.57% | 609 |
| Oct 30, 2026 | 45.75 | 45.96 | 45.75 | 45.96 | 45.96 | -1.16% | 1,495 |
| Oct 29, 2026 | 46.25 | 46.50 | 46.01 | 46.50 | 46.50 | 1.09% | 6,255 |
| Oct 27, 2026 | 46.00 | 46.05 | 46.00 | 46.00 | 46.00 | -3.16% | 1,169 |
| Oct 23, 2026 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | -1.87% | 654 |
| Oct 21, 2026 | 49.60 | 49.60 | 48.41 | 48.41 | 48.41 | -0.20% | 645 |
| Oct 19, 2026 | 50.00 | 50.00 | 48.50 | 48.50 | 48.50 | -2.22% | 2,496 |
| Oct 16, 2026 | 48.50 | 50.00 | 48.50 | 49.60 | 49.60 | 3.33% | 541 |
| Oct 14, 2026 | 48.00 | 48.00 | 47.98 | 48.00 | 48.00 | 2.11% | 1,057 |
| Oct 13, 2026 | 48.00 | 48.00 | 47.01 | 47.01 | 47.01 | -5.98% | 735 |
| Oct 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | 125 |
| Oct 6, 2026 | 48.01 | 49.75 | 48.01 | 49.75 | 49.75 | 1.51% | 393 |
| Oct 2, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -5.75% | 690 |
| Sep 30, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | 1,173 |
| Sep 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.97% | 1,043 |
| Sep 25, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 2.00% | 315 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.84% | 537 |
| Sep 23, 2026 | 50.51 | 52.00 | 50.51 | 52.00 | 52.00 | 0.06% | 1,503 |
| Sep 22, 2026 | 51.50 | 51.99 | 51.50 | 51.97 | 51.97 | 1.90% | 821 |
| Sep 21, 2026 | 53.90 | 53.90 | 51.00 | 51.00 | 51.00 | -2.30% | 636 |
| Sep 18, 2026 | 54.00 | 54.50 | 51.96 | 52.20 | 52.20 | -2.43% | 4,236 |
| Sep 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.21% | 313 |
| Sep 15, 2026 | 55.00 | 55.01 | 53.60 | 53.61 | 53.61 | -1.15% | 3,180 |
| Sep 14, 2026 | 54.55 | 54.64 | 54.51 | 54.64 | 54.24 | -2.44% | 593 |
| Sep 11, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 55.59 | 2.75% | 821 |
| Sep 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.10 | 2.83% | 318 |
| Sep 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.61 | -3.76% | 585 |
| Sep 8, 2026 | 55.00 | 56.00 | 55.00 | 55.07 | 54.67 | -3.38% | 791 |
| Sep 4, 2026 | 53.00 | 57.00 | 53.00 | 57.00 | 56.58 | 4.68% | 3,367 |
| Sep 3, 2026 | 55.26 | 55.50 | 54.00 | 54.45 | 54.05 | -1.45% | 931 |
| Sep 2, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 54.85 | -0.37% | 213 |
| Aug 31, 2026 | 55.47 | 55.48 | 55.46 | 55.46 | 55.05 | -0.06% | 614 |
| Aug 28, 2026 | 53.01 | 55.49 | 53.00 | 55.49 | 55.08 | -0.91% | 648 |
| Aug 27, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 55.59 | 1.82% | 454 |
| Aug 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.60 | -0.02% | 113 |
| Aug 25, 2026 | 53.01 | 56.07 | 53.01 | 55.01 | 54.61 | 5.63% | 1,546 |
| Aug 24, 2026 | 56.26 | 56.26 | 52.08 | 52.08 | 51.70 | -6.18% | 7,395 |
| Aug 19, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.10 | -0.88% | 112 |
| Aug 17, 2026 | 55.98 | 56.00 | 55.98 | 56.00 | 55.59 | 0.88% | 1,996 |
| Aug 14, 2026 | 55.51 | 56.00 | 55.16 | 55.51 | 55.10 | -0.88% | 1,347 |
| Aug 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.59 | -1.09% | 1,725 |
| Aug 10, 2026 | 56.75 | 56.75 | 56.62 | 56.62 | 56.20 | 0.56% | 1,772 |
| Aug 5, 2026 | 56.96 | 56.98 | 56.30 | 56.30 | 55.89 | -2.07% | 1,369 |
| Aug 4, 2026 | 57.87 | 57.87 | 57.49 | 57.49 | 57.07 | 2.42% | 363 |
| Aug 3, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | 55.72 | 0.16% | 113 |
| Jul 31, 2026 | 57.99 | 57.99 | 56.04 | 56.04 | 55.63 | -1.69% | 902 |
| Jul 30, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 56.59 | 0.01% | 436 |
| Jul 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.58 | 0.88% | 218 |
| Jul 22, 2026 | 56.52 | 56.52 | 56.50 | 56.50 | 56.09 | -0.44% | 1,083 |