New England Realty Associ... (NEN)
80.00
0.50 (0.62%)
At close: Apr 07, 2025, 10:08 AM
New England Realty Associates Partnership Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 79.01 | 80.00 | 79.00 | 80.00 | 0.49 | 0.62% | 1,079 |
| Apr 3, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 0.00 | 0.00% | 0 |
| Apr 2, 2025 | 80.00 | 80.00 | 79.51 | 79.51 | -0.44 | -0.55% | 1,238 |
| Apr 1, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | -1.58 | -1.94% | 300 |
| Mar 31, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 4.48 | 5.81% | 347 |
| Mar 28, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 0.00 | 0.00% | 226 |
| Mar 27, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | -1.31 | -1.67% | 226 |
| Mar 25, 2025 | 80.44 | 80.44 | 78.36 | 78.36 | -0.05 | -0.06% | 718 |
| Mar 24, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | -5.49 | -6.54% | 300 |
| Mar 21, 2025 | 81.88 | 83.90 | 81.88 | 83.90 | 0.15 | 0.18% | 1,000 |
| Mar 20, 2025 | 83.33 | 83.75 | 83.33 | 83.75 | -0.25 | -0.30% | 641 |
| Mar 19, 2025 | 82.45 | 84.00 | 82.45 | 84.00 | 2.31 | 2.83% | 8,000 |
| Mar 18, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | -0.84 | -1.02% | 226 |
| Mar 17, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 0.03 | 0.04% | 400 |
| Mar 14, 2025 | 82.30 | 82.50 | 82.10 | 82.50 | 2.25 | 2.80% | 1,403 |
| Mar 13, 2025 | 78.16 | 80.25 | 78.16 | 80.25 | 6.40 | 8.67% | 5,100 |
| Mar 12, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | -3.16 | -4.10% | 247 |
| Mar 11, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 77.01 | 77.01 | 71.01 | 77.01 | -2.00 | -2.53% | 4,900 |
| Mar 4, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 0.78 | 1.00% | 203 |
| Feb 26, 2025 | 78.15 | 78.23 | 78.15 | 78.23 | -3.77 | -4.60% | 1,631 |
| Feb 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 2.96 | 3.74% | 110 |
| Feb 11, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | -3.96 | -4.77% | 204 |
| Feb 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |