New England Realty Associ... (NEN)
AMEX: NEN
· Real-Time Price · USD
72.50
0.50 (0.69%)
At close: Sep 22, 2025, 10:51 AM
71.73
-1.06%
Pre-market: Sep 24, 2025, 08:34 AM EDT
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 0 |
| Sep 22, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 4 |
| Sep 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 734 |
| Sep 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 15 |
| Sep 17, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 0.69% | 734 |
| Sep 16, 2025 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 1.38% | 1,137 |
| Sep 15, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.00% | 0 |
| Sep 12, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.62 | 0.00% | 0 |
| Sep 11, 2025 | 71.87 | 71.87 | 71.02 | 71.02 | 70.62 | -1.36% | 800 |
| Sep 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Sep 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Sep 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Sep 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Sep 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Sep 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Sep 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Aug 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Aug 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Aug 27, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.59 | 1.25% | 658 |
| Aug 26, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 70.71 | 0.00% | 0 |