New England Realty Associates Limited Partnership (NEN)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 09:41AM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| May 17, 2024 | 71.50 | 71.51 | 71.50 | 71.50 | 71.50 | 1,000 |
| May 16, 2024 | 71.63 | 71.63 | 71.50 | 71.50 | 71.50 | 1,100 |
| May 15, 2024 | 71.50 | 71.75 | 71.40 | 71.75 | 71.75 | 1,500 |
| May 14, 2024 | 71.50 | 71.55 | 71.50 | 71.50 | 71.50 | 900 |
| May 13, 2024 | 71.60 | 71.60 | 71.00 | 71.50 | 71.50 | 900 |
| May 10, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 200 |
| May 09, 2024 | 69.16 | 71.40 | 69.16 | 71.40 | 71.40 | 1,600 |
| May 08, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 600 |
| May 07, 2024 | 70.00 | 70.24 | 70.00 | 70.00 | 70.00 | 900 |
| May 06, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| May 03, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 200 |
| May 02, 2024 | 70.00 | 70.00 | 69.66 | 69.69 | 69.69 | 900 |
| May 01, 2024 | 70.00 | 70.00 | 69.57 | 69.57 | 69.57 | 400 |
| Apr 30, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Apr 29, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Apr 26, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Apr 25, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Apr 24, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Apr 23, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Apr 22, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 500 |
| Apr 19, 2024 | 70.00 | 70.00 | 69.11 | 69.15 | 69.15 | 2,400 |
| Apr 18, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 17, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 700 |
| Apr 16, 2024 | 69.48 | 69.48 | 69.10 | 69.10 | 69.10 | 300 |
| Apr 15, 2024 | 69.75 | 70.00 | 69.75 | 70.00 | 70.00 | 1,100 |
| Apr 12, 2024 | 71.47 | 71.47 | 69.46 | 69.46 | 69.46 | 300 |
| Apr 11, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| Apr 10, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 200 |
| Apr 09, 2024 | 72.60 | 72.60 | 70.70 | 70.70 | 70.70 | 700 |
| Apr 08, 2024 | 69.75 | 72.90 | 69.75 | 72.90 | 72.90 | 6,700 |
| Apr 05, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 300 |
| Apr 04, 2024 | 69.10 | 69.76 | 69.10 | 69.76 | 69.76 | 900 |
| Apr 03, 2024 | 69.03 | 69.28 | 69.03 | 69.10 | 69.10 | 1,300 |
| Apr 02, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Apr 01, 2024 | 69.71 | 69.85 | 69.10 | 69.10 | 69.10 | 800 |
| Mar 28, 2024 | 71.60 | 71.90 | 71.60 | 71.90 | 71.90 | 800 |
| Mar 27, 2024 | 71.90 | 71.90 | 69.69 | 71.00 | 71.00 | 1,900 |
| Mar 26, 2024 | 71.65 | 71.65 | 71.33 | 71.33 | 71.33 | 600 |
| Mar 25, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 400 |
| Mar 22, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 21, 2024 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | 200 |
| Mar 21, 2024 | 2 Dividend | |||||
| Mar 20, 2024 | 71.56 | 71.56 | 71.49 | 71.50 | 69.50 | 900 |
| Mar 19, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 300 |
| Mar 18, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 100 |
| Mar 15, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 300 |
| Mar 14, 2024 | 69.64 | 71.25 | 69.64 | 71.25 | 69.26 | 900 |
| Mar 13, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| Mar 12, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| Mar 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| Mar 08, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| Mar 07, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 200 |
| Mar 06, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 66.36 | 200 |
| Mar 05, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| Mar 04, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 100 |
| Mar 01, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| Feb 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| Feb 28, 2024 | 69.99 | 70.00 | 69.99 | 70.00 | 68.04 | 400 |
| Feb 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 100 |
| Feb 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| Feb 23, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 400 |
| Feb 22, 2024 | 70.45 | 70.50 | 70.45 | 70.50 | 68.53 | 1,000 |
| Feb 21, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 68.50 | 200 |
| Feb 20, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.53 | - |
| Feb 16, 2024 | 70.36 | 70.50 | 70.35 | 70.50 | 68.53 | 1,600 |
| Feb 15, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.43 | - |
| Feb 14, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.43 | 300 |
| Feb 13, 2024 | 68.82 | 68.82 | 67.19 | 68.50 | 66.58 | 1,500 |
| Feb 12, 2024 | 69.73 | 70.27 | 69.00 | 70.18 | 68.22 | 1,100 |
| Feb 09, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 66.89 | 400 |
| Feb 08, 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 69.01 | 500 |
| Feb 07, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 67.24 | 200 |
| Feb 06, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| Feb 05, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| Feb 02, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| Feb 01, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| Jan 31, 2024 | 71.49 | 71.49 | 68.76 | 68.76 | 66.84 | 300 |
| Jan 30, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| Jan 29, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| Jan 26, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| Jan 25, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| Jan 24, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| Jan 23, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| Jan 22, 2024 | 70.50 | 71.50 | 70.50 | 70.95 | 68.97 | 1,500 |
| Jan 19, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 68.28 | 100 |
| Jan 18, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| Jan 17, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 300 |
| Jan 16, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 68.14 | - |
| Jan 12, 2024 | 70.07 | 70.10 | 70.07 | 70.10 | 68.14 | 200 |
| Jan 11, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.57 | - |
| Jan 10, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.57 | - |
| Jan 09, 2024 | 70.15 | 71.00 | 69.51 | 69.51 | 67.57 | 1,000 |
| Jan 08, 2024 | 70.00 | 70.00 | 69.89 | 69.89 | 67.94 | 400 |
| Jan 05, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 200 |
| Jan 04, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 1,100 |
| Jan 03, 2024 | 68.82 | 70.00 | 68.82 | 70.00 | 68.04 | 1,000 |
| Jan 02, 2024 | 69.75 | 69.75 | 69.66 | 69.66 | 67.71 | 500 |
| Dec 29, 2023 | 67.04 | 69.73 | 67.04 | 69.70 | 67.75 | 1,400 |
| Dec 28, 2023 | 68.16 | 68.17 | 68.11 | 68.17 | 66.26 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.