New England Realty Associates Limited Partnership (NEN)
NYSEAMERICAN: NEN · Real-Time Price · USD
59.00
-2.99 (-4.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.01 | 61.25 | 59.00 | 59.00 | 59.00 | -4.82% | 2,142 |
| Apr 27, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 1.64% | 776 |
| Apr 24, 2026 | 59.09 | 60.99 | 59.09 | 60.99 | 60.99 | 2.50% | 546 |
| Apr 23, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | -0.82% | 118 |
| Apr 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.68% | 180 |
| Apr 21, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.02% | 633 |
| Apr 20, 2026 | 58.00 | 59.33 | 58.00 | 59.00 | 59.00 | 1.72% | 3,049 |
| Apr 17, 2026 | 57.02 | 58.00 | 57.02 | 58.00 | 58.00 | 1.73% | 271 |
| Apr 16, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -4.18% | 433 |
| Apr 13, 2026 | 57.01 | 59.50 | 57.01 | 59.50 | 59.50 | - | 1,596 |
| Apr 10, 2026 | 58.25 | 60.00 | 58.25 | 59.50 | 59.50 | -1.04% | 1,308 |
| Apr 9, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 2.46% | 322 |
| Apr 8, 2026 | 58.25 | 59.79 | 58.25 | 58.68 | 58.68 | 2.95% | 3,429 |
| Apr 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | 990 |
| Apr 6, 2026 | 58.50 | 59.75 | 58.50 | 59.50 | 59.50 | 2.32% | 1,859 |
| Apr 2, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -2.27% | 157 |
| Apr 1, 2026 | 60.21 | 60.21 | 56.00 | 59.50 | 59.50 | -2.54% | 7,326 |
| Mar 30, 2026 | 62.95 | 62.95 | 61.05 | 61.05 | 61.05 | 0.08% | 921 |
| Mar 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.02% | 166 |
| Mar 23, 2026 | 62.01 | 62.01 | 61.01 | 61.01 | 60.61 | - | 666 |
| Mar 20, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 60.61 | -1.57% | 316 |
| Mar 18, 2026 | 62.01 | 62.01 | 61.98 | 61.98 | 61.57 | -0.05% | 2,066 |
| Mar 17, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 61.60 | 0.03% | 284 |
| Mar 16, 2026 | 64.20 | 65.00 | 61.99 | 61.99 | 61.58 | -1.60% | 14,588 |
| Mar 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.59 | -3.08% | 293 |
| Mar 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.57 | 4.40% | 463 |
| Feb 27, 2026 | 63.50 | 64.60 | 62.26 | 62.26 | 61.85 | -4.22% | 541 |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.57 | -0.73% | 1,191 |
| Feb 18, 2026 | 64.50 | 65.50 | 64.50 | 65.48 | 65.05 | 1.51% | 857 |
| Feb 17, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.08 | -0.77% | 568 |
| Feb 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.57 | - | 5,449 |
| Feb 11, 2026 | 66.00 | 66.00 | 63.98 | 65.00 | 64.57 | 1.96% | 1,635 |
| Feb 6, 2026 | 63.75 | 63.75 | 63.71 | 63.75 | 63.33 | - | 1,115 |
| Feb 5, 2026 | 62.05 | 63.75 | 62.00 | 63.75 | 63.33 | -0.47% | 1,955 |
| Feb 3, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 63.63 | 0.08% | 114 |
| Feb 2, 2026 | 63.10 | 64.00 | 63.10 | 64.00 | 63.58 | -1.63% | 1,333 |
| Jan 26, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 64.63 | 0.08% | 304 |
| Jan 22, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 64.58 | 1.90% | 435 |
| Jan 21, 2026 | 62.41 | 63.81 | 62.41 | 63.80 | 63.38 | -2.22% | 2,160 |
| Jan 16, 2026 | 65.29 | 65.30 | 65.25 | 65.25 | 64.82 | - | 826 |
| Jan 13, 2026 | 65.06 | 65.25 | 65.06 | 65.25 | 64.82 | -2.03% | 742 |
| Jan 12, 2026 | 66.00 | 66.60 | 66.00 | 66.60 | 66.17 | 0.92% | 558 |
| Jan 9, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 65.57 | 2.42% | 854 |
| Jan 8, 2026 | 63.28 | 64.44 | 63.28 | 64.44 | 64.02 | -0.02% | 1,123 |
| Jan 7, 2026 | 63.00 | 64.45 | 62.10 | 64.45 | 64.03 | 1.50% | 2,357 |
| Jan 6, 2026 | 63.75 | 63.75 | 63.50 | 63.50 | 63.08 | -1.55% | 2,805 |
| Dec 31, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.08 | 1.82% | 548 |
| Dec 30, 2025 | 63.75 | 63.75 | 63.00 | 63.35 | 62.93 | 0.56% | 1,731 |
| Dec 29, 2025 | 63.49 | 63.50 | 63.00 | 63.00 | 62.59 | -1.46% | 1,194 |
| Dec 26, 2025 | 63.60 | 64.50 | 63.60 | 63.93 | 63.51 | -0.01% | 796 |
| Dec 24, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.52 | 0.14% | 355 |
| Dec 18, 2025 | 63.00 | 63.85 | 63.00 | 63.85 | 63.43 | 0.14% | 509 |
| Dec 17, 2025 | 63.80 | 64.49 | 63.75 | 63.76 | 63.34 | -1.90% | 3,467 |
| Dec 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.57 | - | 473 |
| Dec 15, 2025 | 65.00 | 66.25 | 65.00 | 65.00 | 64.18 | -1.52% | 1,662 |
| Dec 12, 2025 | 65.63 | 66.25 | 65.63 | 66.00 | 65.16 | -0.96% | 1,124 |
| Dec 11, 2025 | 68.11 | 68.11 | 66.00 | 66.64 | 65.80 | 2.52% | 1,339 |
| Dec 10, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 64.18 | -1.52% | 2,966 |
| Dec 5, 2025 | 66.75 | 66.75 | 66.00 | 66.00 | 65.16 | -1.08% | 332 |
| Dec 4, 2025 | 68.00 | 68.00 | 65.30 | 66.72 | 65.87 | -1.14% | 1,664 |
| Dec 3, 2025 | 66.00 | 67.49 | 65.99 | 67.49 | 66.63 | 2.25% | 2,579 |
| Dec 2, 2025 | 65.25 | 66.28 | 65.25 | 66.00 | 65.17 | 1.54% | 1,642 |
| Dec 1, 2025 | 65.99 | 65.99 | 65.00 | 65.00 | 64.18 | -3.35% | 1,485 |
| Nov 26, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 66.40 | 0.98% | 435 |
| Nov 25, 2025 | 68.45 | 68.50 | 66.00 | 66.60 | 65.76 | -2.77% | 12,874 |
| Nov 21, 2025 | 68.03 | 69.25 | 68.00 | 68.50 | 67.63 | -2.80% | 4,324 |
| Nov 20, 2025 | 68.00 | 71.07 | 68.00 | 70.47 | 69.58 | 2.92% | 4,803 |
| Nov 19, 2025 | 68.50 | 68.50 | 68.00 | 68.47 | 67.60 | 0.15% | 954 |
| Nov 18, 2025 | 68.00 | 68.98 | 68.00 | 68.36 | 67.50 | -0.92% | 7,378 |
| Nov 17, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 68.13 | -1.43% | 5,377 |
| Nov 14, 2025 | 70.00 | 70.00 | 69.13 | 70.00 | 69.11 | - | 2,554 |
| Nov 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.11 | - | 464 |
| Nov 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.11 | - | 3,888 |
| Nov 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.11 | -0.78% | 228 |
| Nov 6, 2025 | 70.00 | 70.55 | 70.00 | 70.55 | 69.66 | -0.72% | 516 |
| Nov 4, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 70.16 | 0.79% | 1,681 |
| Nov 3, 2025 | 70.43 | 70.50 | 70.43 | 70.50 | 69.61 | 0.71% | 1,492 |
| Oct 31, 2025 | 70.78 | 71.00 | 70.00 | 70.00 | 69.11 | - | 1,487 |
| Oct 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.11 | - | 6,617 |
| Oct 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.11 | -1.22% | 5,029 |
| Oct 28, 2025 | 70.01 | 70.86 | 70.00 | 70.86 | 69.96 | 0.51% | 1,240 |