NYSEAMERICAN : NEN
New England Realty Associates Limited Partnership — Price history
Real Estate · Real Estate Services · United States
Last price 45.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 159.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
New England Realty Associates Limited Partnership (NEN) closed at 45.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 44.24 | 45.24 | 44.24 | 45.24 | 607 | -1.57% |
| 2026-10-30 | 45.75 | 45.96 | 45.75 | 45.96 | 1,495 | -1.16% |
| 2026-10-29 | 46.25 | 46.5 | 46.01 | 46.5 | 6,255 | +1.09% |
| 2026-10-27 | 46 | 46.05 | 46 | 46 | 1,169 | -3.16% |
| 2026-10-23 | 46 | 47.5 | 46 | 47.5 | 654 | -1.87% |
| 2026-10-21 | 49.6 | 49.6 | 48.405 | 48.405 | 645 | -0.20% |
| 2026-10-19 | 50 | 50 | 48.5 | 48.5 | 2,496 | -2.22% |
| 2026-10-16 | 48.5 | 50 | 48.5 | 49.6 | 541 | +3.33% |
| 2026-10-14 | 48 | 48 | 47.975 | 48 | 1,057 | +2.11% |
| 2026-10-13 | 48 | 48 | 47.01 | 47.01 | 735 | -5.98% |
| 2026-10-09 | 50 | 50 | 50 | 50 | 125 | +0.50% |
| 2026-10-06 | 48.012 | 49.75 | 48.012 | 49.75 | 393 | +1.51% |
| 2026-10-02 | 49.01 | 49.01 | 49.01 | 49.01 | 690 | -5.75% |
| 2026-09-30 | 51 | 52 | 51 | 52 | 1,173 | +4.00% |
| 2026-09-28 | 50 | 50 | 50 | 50 | 1,043 | -1.97% |
| 2026-09-25 | 51.005 | 51.005 | 51.005 | 51.005 | 315 | +2.00% |
| 2026-09-24 | 50.003 | 50.003 | 50.003 | 50.003 | 537 | -3.84% |
| 2026-09-23 | 50.51 | 52 | 50.51 | 52 | 1,503 | +0.06% |
| 2026-09-22 | 51.5 | 51.99 | 51.5 | 51.97 | 821 | +1.90% |
| 2026-09-21 | 53.9 | 53.9 | 51 | 51 | 636 | -2.30% |
| 2026-09-18 | 54 | 54.5 | 51.955 | 52.2 | 4,236 | -2.43% |
| 2026-09-17 | 53.5 | 53.5 | 53.5 | 53.5 | 313 | -0.21% |
| 2026-09-15 | 55 | 55.01 | 53.6 | 53.61 | 3,180 | -1.15% |
| 2026-09-14 | 54.55 | 54.635 | 54.51 | 54.635 | 593 | -2.44% |
| 2026-09-11 | 54 | 56 | 54 | 56 | 821 | +2.75% |
| 2026-09-10 | 54.5 | 54.5 | 54.5 | 54.5 | 318 | +2.83% |
| 2026-09-09 | 53 | 53 | 53 | 53 | 585 | -3.76% |
| 2026-09-08 | 55 | 56 | 55 | 55.071 | 791 | -3.38% |
| 2026-09-04 | 53 | 57 | 53 | 57 | 3,367 | +4.68% |
| 2026-09-03 | 55.26 | 55.5 | 54 | 54.45 | 931 | -1.45% |
| 2026-09-02 | 55.25 | 55.25 | 55.25 | 55.25 | 213 | -0.37% |
| 2026-08-31 | 55.47 | 55.48 | 55.455 | 55.455 | 614 | -0.06% |
| 2026-08-28 | 53.01 | 55.49 | 53 | 55.49 | 648 | -0.91% |
| 2026-08-27 | 53 | 56 | 53 | 56 | 454 | +1.82% |
| 2026-08-26 | 55 | 55 | 55 | 55 | 113 | -0.02% |
| 2026-08-25 | 53.01 | 56.07 | 53.01 | 55.01 | 1,546 | +5.63% |
| 2026-08-24 | 56.26 | 56.26 | 52.08 | 52.08 | 7,395 | -6.18% |
| 2026-08-19 | 55.51 | 55.51 | 55.51 | 55.51 | 112 | -0.88% |
| 2026-08-17 | 55.98 | 56 | 55.98 | 56 | 1,996 | +0.88% |
| 2026-08-14 | 55.51 | 56 | 55.16 | 55.51 | 1,347 | -0.88% |
| 2026-08-11 | 56 | 56 | 56 | 56 | 1,725 | -1.09% |
| 2026-08-10 | 56.75 | 56.75 | 56.618 | 56.618 | 1,772 | +0.56% |
| 2026-08-05 | 56.96 | 56.98 | 56.3 | 56.3 | 1,369 | -2.07% |
| 2026-08-04 | 57.873 | 57.873 | 57.49 | 57.49 | 363 | +2.42% |
| 2026-08-03 | 56.13 | 56.13 | 56.13 | 56.13 | 113 | +0.16% |
| 2026-07-31 | 57.99 | 57.99 | 56.04 | 56.04 | 902 | -1.69% |
| 2026-07-30 | 57.005 | 57.005 | 57.005 | 57.005 | 436 | +0.01% |
| 2026-07-28 | 57 | 57 | 57 | 57 | 218 | +0.88% |
| 2026-07-22 | 56.524 | 56.524 | 56.5 | 56.5 | 1,083 | -0.44% |
| 2026-07-21 | 57 | 57 | 56.75 | 56.75 | 373 | -2.11% |
| 2026-07-07 | 56.924 | 58.56 | 56.924 | 57.975 | 953 | +1.71% |
| 2026-07-02 | 57 | 57 | 57 | 57 | 219 | +0.00% |
| 2026-07-01 | 57.1 | 58.5 | 55.61 | 57 | 3,145 | -2.88% |
| 2026-06-30 | 58.4 | 58.69 | 58 | 58.69 | 964 | +3.17% |
| 2026-06-29 | 59 | 59 | 55.62 | 56.888 | 5,784 | -4.47% |
| 2026-06-25 | 58.5 | 59.55 | 58.5 | 59.55 | 1,740 | -0.08% |
| 2026-06-24 | 60 | 60 | 59.6 | 59.6 | 812 | +0.93% |
| 2026-06-23 | 58 | 59.05 | 58 | 59.05 | 385 | +1.81% |
| 2026-06-18 | 58.37 | 58.37 | 58 | 58 | 263 | -0.85% |
| 2026-06-16 | 58.5 | 58.5 | 58.5 | 58.5 | 207 | +2.42% |
| 2026-06-12 | 60.6 | 60.6 | 57.52 | 57.52 | 534 | -4.13% |
| 2026-06-08 | 60.05 | 60.05 | 60 | 60 | 665 | +0.00% |
| 2026-06-05 | 57.5 | 60 | 57.5 | 60 | 334 | +1.69% |
| 2026-06-04 | 60 | 60 | 59 | 59 | 2,517 | -3.12% |
| 2026-05-28 | 60.4 | 60.9 | 60.4 | 60.9 | 669 | +1.50% |
| 2026-05-27 | 59 | 60 | 59 | 60 | 876 | +0.00% |
| 2026-05-26 | 59.99 | 60 | 59.99 | 60 | 420 | +0.00% |
| 2026-05-21 | 60 | 60 | 60 | 60 | 518 | +0.00% |
| 2026-05-20 | 59.79 | 60 | 59.61 | 60 | 1,945 | +1.69% |
| 2026-05-19 | 58.43 | 59 | 58.43 | 59 | 755 | +0.00% |
| 2026-05-15 | 59 | 59 | 59 | 59 | 546 | +1.46% |
| 2026-05-14 | 58.425 | 59.85 | 57 | 58.151 | 2,169 | -0.49% |
| 2026-05-13 | 58.41 | 58.44 | 58.41 | 58.44 | 1,183 | -0.95% |
| 2026-05-12 | 59.375 | 59.95 | 58 | 59 | 3,337 | -1.67% |
| 2026-05-08 | 60 | 60 | 60 | 60 | 243 | +0.10% |
| 2026-05-07 | 58.98 | 59.94 | 58.98 | 59.94 | 1,907 | +0.40% |
| 2026-05-05 | 60.401 | 60.401 | 59.7 | 59.7 | 679 | -0.90% |