New England Realty Associates Limited Partnership NEN
44.00 USD -2.00 (-4.35%)
Regular-session close
44.00 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
44.00 Day range 44.00
44.00 52-week range 70.47
- YTD
- -31.78%
- 1 year
- -37.14%
NEN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | -2.00 | -4.35% | 353 |
| Nov 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 45.65 | 46.00 | 45.65 | 46.00 | +1.00 | +2.22% | 1,500 |
| Nov 9, 2026 | 44.68 | 45.00 | 44.68 | 45.00 | 0.00 | 0.00% | 800 |
| Nov 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 900 |
| Nov 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 44.30 | 45.00 | 44.30 | 45.00 | -0.24 | -0.53% | 200 |
| Nov 2, 2026 | 44.24 | 45.24 | 44.24 | 45.24 | -0.72 | -1.57% | 600 |
| Oct 30, 2026 | 45.75 | 45.96 | 45.75 | 45.96 | -0.54 | -1.16% | 1,500 |
| Oct 29, 2026 | 46.25 | 46.50 | 46.01 | 46.50 | +0.50 | +1.09% | 6,300 |
| Oct 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 46.00 | 46.05 | 46.00 | 46.00 | -1.50 | -3.16% | 1,200 |
| Oct 26, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 46.00 | 47.50 | 46.00 | 47.50 | -0.91 | -1.88% | 700 |
| Oct 22, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 49.60 | 49.60 | 48.41 | 48.41 | -0.09 | -0.19% | 600 |
| Oct 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 50.00 | 50.00 | 48.50 | 48.50 | -1.10 | -2.22% | 2,500 |
| Oct 16, 2026 | 48.50 | 50.00 | 48.50 | 49.60 | +1.60 | +3.33% | 500 |
| Oct 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 48.00 | 48.00 | 47.98 | 48.00 | +0.99 | +2.11% | 1,100 |
| Oct 13, 2026 | 48.00 | 48.00 | 47.01 | 47.01 | -2.99 | -5.98% | 700 |
| Oct 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | +0.25 | +0.50% | 100 |
| Oct 8, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 48.01 | 49.75 | 48.01 | 49.75 | +0.74 | +1.51% | 400 |
| Oct 5, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | -2.99 | -5.75% | 700 |
| Oct 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | +2.00 | +4.00% | 1,200 |
| Sep 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | -1.01 | -1.98% | 1,000 |
| Sep 25, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | +1.01 | +2.02% | 300 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | -2.00 | -3.85% | 500 |
| Sep 23, 2026 | 50.51 | 52.00 | 50.51 | 52.00 | +0.03 | +0.06% | 1,500 |
| Sep 22, 2026 | 51.50 | 51.99 | 51.50 | 51.97 | +0.97 | +1.90% | 800 |
| Sep 21, 2026 | 53.90 | 53.90 | 51.00 | 51.00 | -1.20 | -2.30% | 600 |
| Sep 18, 2026 | 54.00 | 54.50 | 51.96 | 52.20 | -1.30 | -2.43% | 4,200 |
| Sep 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | -0.11 | -0.21% | 300 |
| Sep 16, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 55.00 | 55.01 | 53.60 | 53.61 | -1.03 | -1.89% | 3,200 |
| Sep 14, 2026 | 54.55 | 54.64 | 54.51 | 54.64 | -1.36 | -2.43% | 600 |
| Sep 11, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | +1.50 | +2.75% | 800 |
| Sep 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | +1.50 | +2.83% | 300 |
| Sep 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | -2.07 | -3.76% | 600 |
| Sep 8, 2026 | 55.00 | 56.00 | 55.00 | 55.07 | -1.93 | -3.39% | 800 |
| Sep 4, 2026 | 53.00 | 57.00 | 53.00 | 57.00 | +2.55 | +4.68% | 3,400 |
| Sep 3, 2026 | 55.26 | 55.50 | 54.00 | 54.45 | -0.80 | -1.45% | 900 |
| Sep 2, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | -0.21 | -0.38% | 200 |
| Sep 1, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 55.47 | 55.48 | 55.46 | 55.46 | -0.03 | -0.05% | 600 |
| Aug 28, 2026 | 53.01 | 55.49 | 53.00 | 55.49 | -0.51 | -0.91% | 600 |
| Aug 27, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | +1.00 | +1.82% | 500 |
| Aug 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | -0.01 | -0.02% | 100 |
| Aug 25, 2026 | 53.01 | 56.07 | 53.01 | 55.01 | +2.93 | +5.63% | 1,500 |
| Aug 24, 2026 | 56.26 | 56.26 | 52.08 | 52.08 | -3.43 | -6.18% | 7,400 |
| Aug 21, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | -0.49 | -0.88% | 100 |
| Aug 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 55.98 | 56.00 | 55.98 | 56.00 | +0.49 | +0.88% | 2,000 |
| Aug 14, 2026 | 55.51 | 56.00 | 55.16 | 55.51 | -0.49 | -0.88% | 1,300 |
65 days, newest first. Daily bars as drawn on the NEN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.