New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
71.00
-0.01 (-0.01%)
Aug 15, 2025, 4:00 PM - Market closed
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.01% | 537 |
| Aug 14, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -1.37% | 426 |
| Aug 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.01% | 333 |
| Aug 12, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.69% | 462 |
| Aug 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.71% | 1,184 |
| Aug 8, 2025 | 72.02 | 72.02 | 72.01 | 72.01 | 72.01 | -0.66% | 2,297 |
| Aug 7, 2025 | 72.51 | 72.51 | 72.49 | 72.49 | 72.49 | - | 653 |
| Aug 6, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - | 5 |
| Aug 5, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - | 60 |
| Aug 4, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - | 23 |
| Aug 1, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - | 163 |
| Jul 31, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - | 169 |
| Jul 30, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.32% | 246 |
| Jul 29, 2025 | 73.03 | 73.03 | 72.26 | 72.26 | 72.26 | -2.02% | 3,759 |
| Jul 28, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 114 |
| Jul 25, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 91 |
| Jul 24, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 1.03% | 472 |
| Jul 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 14 |
| Jul 22, 2025 | 73.25 | 73.45 | 73.00 | 73.00 | 73.00 | -0.34% | 1,221 |
| Jul 21, 2025 | 73.03 | 73.25 | 73.03 | 73.25 | 73.25 | - | 337 |
| Jul 18, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - | 96 |
| Jul 17, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.15% | 376 |
| Jul 16, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - | 190 |
| Jul 15, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - | 6 |
| Jul 14, 2025 | 74.00 | 74.00 | 73.14 | 73.14 | 73.14 | 0.16% | 616 |
| Jul 11, 2025 | 73.44 | 73.44 | 73.02 | 73.02 | 73.02 | -1.32% | 354 |
| Jul 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 8 |
| Jul 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 45 |
| Jul 8, 2025 | 73.99 | 74.00 | 73.99 | 74.00 | 74.00 | 1.04% | 687 |
| Jul 7, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - | 42 |
| Jul 3, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - | 68 |
| Jul 2, 2025 | 73.25 | 73.25 | 73.24 | 73.24 | 73.24 | 0.27% | 728 |
| Jul 1, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -0.08% | 355 |
| Jun 30, 2025 | 73.05 | 73.50 | 73.01 | 73.10 | 73.10 | 0.12% | 1,743 |
| Jun 27, 2025 | 73.11 | 73.11 | 73.01 | 73.01 | 73.01 | -0.01% | 993 |
| Jun 26, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - | 154 |
| Jun 25, 2025 | 74.48 | 74.48 | 73.02 | 73.02 | 73.02 | -1.97% | 671 |
| Jun 24, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - | 147 |
| Jun 23, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - | 167 |
| Jun 20, 2025 | 74.49 | 74.49 | 74.45 | 74.49 | 74.49 | 2.04% | 668 |
| Jun 18, 2025 | 73.01 | 74.00 | 73.00 | 73.00 | 73.00 | -2.01% | 2,015 |
| Jun 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.01% | 695 |
| Jun 16, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - | 28 |
| Jun 13, 2025 | 74.50 | 74.50 | 74.49 | 74.49 | 74.49 | -0.01% | 1,248 |
| Jun 12, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | - | 783 |
| Jun 11, 2025 | 74.49 | 74.50 | 74.49 | 74.50 | 74.50 | 0.67% | 638 |
| Jun 10, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | -1.10% | 1,322 |
| Jun 9, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - | 31 |
| Jun 6, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - | 1,102 |
| Jun 5, 2025 | 75.00 | 75.00 | 74.01 | 74.82 | 74.82 | 1.16% | 2,899 |