New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
58.50
+0.98 (1.70%)
Jun 16, 2026, 10:09 AM EDT - Market open
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 59.35 | 59.68 | 57.86 | 58.84 | - | 3.01% | 144 |
| Jun 12, 2026 | 60.60 | 60.60 | 57.52 | 57.52 | 57.12 | -4.13% | 534 |
| Jun 8, 2026 | 60.05 | 60.05 | 60.00 | 60.00 | 59.58 | - | 665 |
| Jun 5, 2026 | 57.50 | 60.00 | 57.50 | 60.00 | 59.58 | 1.69% | 334 |
| Jun 4, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 58.59 | -3.12% | 2,517 |
| May 28, 2026 | 60.40 | 60.90 | 60.40 | 60.90 | 60.48 | 1.50% | 669 |
| May 27, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 59.58 | - | 876 |
| May 26, 2026 | 59.99 | 60.00 | 59.99 | 60.00 | 59.58 | - | 420 |
| May 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | - | 518 |
| May 20, 2026 | 59.79 | 60.00 | 59.61 | 60.00 | 59.58 | 1.69% | 1,945 |
| May 19, 2026 | 58.43 | 59.00 | 58.43 | 59.00 | 58.59 | - | 755 |
| May 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | 1.46% | 546 |
| May 14, 2026 | 58.43 | 59.85 | 57.00 | 58.15 | 57.75 | -0.49% | 2,169 |
| May 13, 2026 | 58.41 | 58.44 | 58.41 | 58.44 | 58.03 | -0.95% | 1,183 |
| May 12, 2026 | 59.38 | 59.95 | 58.00 | 59.00 | 58.59 | -1.67% | 3,337 |
| May 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | 0.10% | 243 |
| May 7, 2026 | 58.98 | 59.94 | 58.98 | 59.94 | 59.52 | 0.40% | 1,907 |
| May 5, 2026 | 60.40 | 60.40 | 59.70 | 59.70 | 59.28 | -0.90% | 679 |
| May 1, 2026 | 60.00 | 60.24 | 60.00 | 60.24 | 59.82 | -2.82% | 420 |
| Apr 30, 2026 | 61.00 | 61.99 | 60.98 | 61.99 | 61.56 | 5.07% | 796 |
| Apr 28, 2026 | 59.01 | 61.25 | 59.00 | 59.00 | 58.59 | -4.82% | 2,142 |
| Apr 27, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.56 | 1.64% | 776 |
| Apr 24, 2026 | 59.09 | 60.99 | 59.09 | 60.99 | 60.57 | 2.50% | 546 |
| Apr 23, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.09 | -0.83% | 118 |
| Apr 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | 1.68% | 180 |
| Apr 21, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 58.60 | 0.02% | 633 |
| Apr 20, 2026 | 58.00 | 59.33 | 58.00 | 59.00 | 58.59 | 1.72% | 3,049 |
| Apr 17, 2026 | 57.02 | 58.00 | 57.02 | 58.00 | 57.60 | 1.74% | 271 |
| Apr 16, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 56.61 | -4.18% | 433 |
| Apr 13, 2026 | 57.01 | 59.50 | 57.01 | 59.50 | 59.08 | - | 1,596 |
| Apr 10, 2026 | 58.25 | 60.00 | 58.25 | 59.50 | 59.09 | -1.04% | 1,308 |
| Apr 9, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 59.71 | 2.46% | 322 |
| Apr 8, 2026 | 58.25 | 59.79 | 58.25 | 58.68 | 58.27 | 2.95% | 3,429 |
| Apr 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | -4.20% | 990 |
| Apr 6, 2026 | 58.50 | 59.75 | 58.50 | 59.50 | 59.09 | 2.32% | 1,859 |
| Apr 2, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 57.75 | -2.27% | 157 |
| Apr 1, 2026 | 60.21 | 60.21 | 56.00 | 59.50 | 59.09 | -2.54% | 7,326 |
| Mar 30, 2026 | 62.95 | 62.95 | 61.05 | 61.05 | 60.63 | 0.08% | 921 |
| Mar 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.58 | 0.64% | 166 |
| Mar 23, 2026 | 62.01 | 62.01 | 61.01 | 61.01 | 60.19 | - | 666 |
| Mar 20, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 60.19 | -1.57% | 316 |
| Mar 18, 2026 | 62.01 | 62.01 | 61.98 | 61.98 | 61.15 | -0.05% | 2,066 |
| Mar 17, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 61.18 | 0.03% | 284 |
| Mar 16, 2026 | 64.20 | 65.00 | 61.99 | 61.99 | 61.16 | -1.60% | 14,588 |
| Mar 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.15 | -3.08% | 293 |
| Mar 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.12 | 4.40% | 463 |
| Feb 27, 2026 | 63.50 | 64.60 | 62.26 | 62.26 | 61.42 | -4.22% | 541 |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.12 | -0.73% | 1,191 |
| Feb 18, 2026 | 64.50 | 65.50 | 64.50 | 65.48 | 64.59 | 1.51% | 857 |
| Feb 17, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 63.63 | -0.77% | 568 |