New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
57.00
+2.55 (4.68%)
Sep 4, 2026, 4:00 PM EDT - Market closed
NEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 4.68% | 3,367 |
| Sep 3, 2026 | 55.26 | 55.50 | 54.00 | 54.45 | 54.45 | -1.45% | 931 |
| Sep 2, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.37% | 213 |
| Aug 31, 2026 | 55.47 | 55.48 | 55.46 | 55.46 | 55.46 | -0.06% | 613 |
| Aug 28, 2026 | 53.01 | 55.49 | 53.00 | 55.49 | 55.49 | -0.91% | 647 |
| Aug 27, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 1.82% | 452 |
| Aug 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.02% | 113 |
| Aug 25, 2026 | 53.01 | 56.07 | 53.01 | 55.01 | 55.01 | 5.63% | 1,546 |
| Aug 24, 2026 | 56.26 | 56.26 | 52.08 | 52.08 | 52.08 | -6.18% | 7,394 |
| Aug 19, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.88% | 111 |
| Aug 17, 2026 | 55.98 | 56.00 | 55.98 | 56.00 | 56.00 | 0.88% | 1,996 |
| Aug 14, 2026 | 55.51 | 56.00 | 55.16 | 55.51 | 55.51 | -0.88% | 1,346 |
| Aug 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.09% | 1,725 |
| Aug 10, 2026 | 56.75 | 56.75 | 56.62 | 56.62 | 56.62 | 0.56% | 1,771 |
| Aug 5, 2026 | 56.96 | 56.98 | 56.30 | 56.30 | 56.30 | -2.07% | 1,368 |
| Aug 4, 2026 | 57.87 | 57.87 | 57.49 | 57.49 | 57.49 | 2.42% | 363 |
| Aug 3, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.16% | 113 |
| Jul 31, 2026 | 57.99 | 57.99 | 56.04 | 56.04 | 56.04 | -1.69% | 901 |
| Jul 30, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 0.01% | 436 |
| Jul 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | 217 |
| Jul 22, 2026 | 56.52 | 56.52 | 56.50 | 56.50 | 56.50 | -0.44% | 1,083 |
| Jul 21, 2026 | 57.00 | 57.00 | 56.75 | 56.75 | 56.75 | -2.11% | 372 |
| Jul 7, 2026 | 56.92 | 58.56 | 56.92 | 57.98 | 57.98 | 1.71% | 953 |
| Jul 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 219 |
| Jul 1, 2026 | 57.10 | 58.50 | 55.61 | 57.00 | 57.00 | -2.88% | 3,145 |
| Jun 30, 2026 | 58.40 | 58.69 | 58.00 | 58.69 | 58.69 | 3.17% | 964 |
| Jun 29, 2026 | 59.00 | 59.00 | 55.62 | 56.89 | 56.89 | -4.47% | 5,784 |
| Jun 25, 2026 | 58.50 | 59.55 | 58.50 | 59.55 | 59.55 | -0.08% | 1,740 |
| Jun 24, 2026 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | 0.93% | 812 |
| Jun 23, 2026 | 58.00 | 59.05 | 58.00 | 59.05 | 59.05 | 1.81% | 385 |
| Jun 18, 2026 | 58.37 | 58.37 | 58.00 | 58.00 | 58.00 | -0.85% | 263 |
| Jun 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.42% | 207 |
| 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 |