Dark

NEN
New England Realty Associates Limited Partnership
stock NYSEAMERICAN

At Close

May 7, 2025

77.25USD0.000%(0.00)454

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-77.25)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-07	76.0100	77.2500	76.0000	77.2500	-1.097%	1,134	0.000%
2025-04-30	78.1070	78.1070	78.1070	78.1070	-0.246%	411	-1.097%
2025-04-29	78.7500	78.7500	78.3000	78.3000	+1.754%	489	-1.341%
2025-04-25	76.9500	76.9500	76.9500	76.9500	-0.581%	764	+0.390%
2025-04-24	78.0200	80.0100	77.4000	77.4000	-2.025%	1,618	-0.194%
2025-04-23	79.0000	79.0001	79.0000	79.0000	-0.013%	1,458	-2.215%
2025-04-22	79.0100	79.0100	79.0100	79.0100	+2.080%	118	-2.228%
2025-04-21	77.0000	79.0000	77.0000	77.4000	-2.434%	1,710	-0.194%
2025-04-17	79.3313	79.3313	79.3313	79.3313	+3.350%	306	-2.624%
2025-04-16	76.7600	76.7600	76.7600	76.7600	-0.570%	182	+0.638%
2025-04-10	78.0000	78.0500	77.2000	77.2000	-2.278%	2,128	+0.065%
2025-04-09	80.0000	80.0000	77.6300	79.0000	-1.250%	8,343	-2.215%
2025-04-04	79.0100	80.0000	79.0000	80.0000	+0.623%	1,079	-3.438%
2025-04-02	80.0001	80.0001	79.5050	79.5050	-0.557%	1,238	-2.836%
2025-04-01	79.9500	79.9500	79.9500	79.9500	-1.943%	262	-3.377%
2025-03-31	81.5344	81.5344	81.5344	81.5344	+5.820%	347	-5.255%
2025-03-26	77.0500	77.0500	77.0500	77.0500	-1.672%	226	+0.260%
2025-03-25	80.4436	80.4436	78.3600	78.3600	-0.064%	718	-1.417%
2025-03-24	78.4100	78.4100	78.4100	78.4100	-6.544%	278	-1.479%
2025-03-21	81.8750	83.9000	81.8750	83.9000	+0.179%	971	-7.926%
2025-03-20	83.3297	83.7500	83.3297	83.7500	-0.298%	641	-7.761%
2025-03-19	82.4458	84.0000	82.4458	84.0000	+2.828%	7,986	-8.036%
2025-03-18	81.6900	81.6900	81.6900	81.6900	-1.018%	226	-5.435%
2025-03-17	82.5300	82.5300	82.5300	82.5300	+0.036%	364	-6.398%
2025-03-14	82.3000	82.5000	82.1000	82.5000	+2.804%	1,403	-6.364%
2025-03-13	78.1600	80.2500	78.1600	80.2500	+8.665%	5,085	-3.738%
2025-03-12	73.8507	73.8507	73.8507	73.8507	-4.102%	247	+4.603%
2025-03-05	77.0100	77.0100	71.0100	77.0100	-2.531%	4,860	+0.312%
2025-02-27	79.0100	79.0100	79.0100	79.0100	+0.993%	203	-2.228%
2025-02-26	78.1500	78.2331	78.1500	78.2331	-4.594%	1,631	-1.257%
2025-02-12	82.0000	82.0000	82.0000	82.0000	+3.745%	110	-5.793%
2025-02-11	79.0400	79.0400	79.0400	79.0400	-4.771%	204	-2.265%
2025-01-22	82.7000	83.0000	81.6800	83.0000	+0.363%	593	-6.928%
2025-01-21	83.0000	83.0000	82.7000	82.7000	+2.247%	487	-6.590%
2025-01-17	80.8829	80.8829	80.8829	80.8829	-2.715%	554	-4.492%
2025-01-08	83.1000	83.1400	83.1000	83.1400	+3.731%	443	-7.084%
2025-01-07	80.1500	80.1500	80.1500	80.1500	-3.083%	254	-3.618%
2024-12-30	82.7000	82.7000	82.7000	82.7000	+7.124%	169	-6.590%
2024-12-27	77.2000	77.2000	77.2000	77.2000	-6.628%	471	+0.065%
2024-12-18	82.6800	82.6800	82.6800	82.6800	+2.593%	21	-6.567%
2024-12-12	80.5900	80.5900	80.5900	80.5900	-2.551%	102	-4.144%
2024-12-06	82.1000	82.7000	82.1000	82.7000	0.000%	394	-6.590%
2024-12-03	82.7000	82.7000	82.7000	82.7000	-0.048%	312	-6.590%
2024-12-02	82.4200	82.7400	82.2600	82.7400	+0.327%	919	-6.635%
2024-11-27	82.4500	82.4900	82.4200	82.4700	-0.024%	577	-6.330%
2024-11-19	82.4900	82.4900	82.4900	82.4900	+3.696%	102	-6.352%
2024-11-18	81.2500	81.2501	79.5500	79.5500	-0.323%	514	-2.891%
2024-11-15	81.0000	81.0000	79.8080	79.8080	-1.411%	1,000	-3.205%
2024-11-14	80.9499	80.9500	79.5800	80.9500	-1.843%	3,094	-4.571%
2024-11-08	80.0000	82.4800	80.0000	82.4700	+4.392%	1,324	-6.330%
2024-11-04	80.5000	80.5000	76.5000	79.0000	-4.242%	1,634	-2.215%
2024-10-28	82.5000	82.5000	82.5000	82.5000	+0.622%	112	-6.364%
2024-10-25	79.0100	81.9900	79.0100	81.9900	+7.881%	302	-5.781%
2024-10-24	76.0001	76.0001	76.0001	76.0001	-3.797%	175	+1.645%
2024-10-23	79.0000	79.0000	79.0000	79.0000	0.000%	104	-2.215%
2024-10-17	79.0000	79.0000	79.0000	79.0000	-3.458%	239	-2.215%
2024-10-14	81.8300	81.8300	81.8300	81.8300	+2.313%	113	-5.597%
2024-10-10	79.9700	80.0100	79.9700	79.9800	-3.592%	931	-3.413%
2024-10-09	82.9600	82.9600	82.9600	82.9600	+2.420%	104	-6.883%
2024-10-04	82.0000	84.0000	80.9800	81.0000	+1.250%	1,133	-4.630%
2024-10-02	80.0000	80.0000	80.0000	80.0000	-1.125%	310	-3.438%
2024-09-27	80.9100	80.9100	80.9100	80.9100	-2.518%	10	-4.524%
2024-09-23	79.0000	83.0000	79.0000	83.0000	+1.840%	1,256	-6.928%
2024-09-20	80.5000	81.5000	80.5000	81.5000	0.000%	875	-5.215%
2024-09-19	81.5000	81.5000	81.5000	81.5000	+0.617%	210	-5.215%
2024-09-12	78.5000	81.0000	78.5000	81.0000	-0.613%	607	-4.630%
2024-09-10	81.5000	81.5001	81.5000	81.5000	+0.617%	902	-5.215%
2024-09-09	81.0000	81.0000	81.0000	81.0000	0.000%	814	-4.630%
2024-09-06	81.0000	81.0000	81.0000	81.0000	+1.250%	520	-4.630%
2024-09-05	80.0100	80.0100	78.0100	80.0000	-1.174%	1,399	-3.438%
2024-09-04	81.0000	81.0000	78.5100	80.9500	+0.872%	2,184	-4.571%
2024-08-30	79.3400	80.2500	79.3400	80.2500	+0.994%	1,065	-3.738%
2024-08-29	79.4999	79.4999	79.4600	79.4600	+1.807%	364	-2.781%
2024-08-28	78.0500	78.0500	78.0500	78.0500	+0.064%	178	-1.025%
2024-08-26	78.8750	78.8750	78.0000	78.0000	+0.645%	485	-0.962%
2024-08-23	77.0000	79.0000	77.0000	77.5000	0.000%	1,252	-0.323%
2024-08-22	77.2500	78.5000	77.2500	77.5000	+2.649%	1,286	-0.323%
2024-08-20	75.5000	75.5000	75.5000	75.5000	-0.788%	329	+2.318%
2024-08-19	76.1000	77.2499	76.1000	76.1000	0.000%	1,527	+1.511%
2024-08-16	75.5100	77.5000	75.5100	76.1000	+0.132%	1,147	+1.511%
2024-08-15	77.2499	77.2499	76.0000	76.0000	+0.662%	1,982	+1.645%
2024-08-14	75.5001	75.5001	75.5001	75.5001	-0.251%	343	+2.318%
2024-08-13	76.0236	76.0912	75.0500	75.6900	+0.853%	2,166	+2.061%
2024-08-12	75.0000	76.0000	75.0000	75.0500	+0.067%	1,813	+2.931%
2024-08-09	70.5000	75.0200	70.4500	75.0000	+7.527%	9,718	+3.000%
2024-08-08	69.8400	69.8400	68.9750	69.7500	-0.995%	586	+10.753%
2024-08-07	70.4509	70.4509	70.4509	70.4509	-0.070%	551	+9.651%
2024-08-02	70.5000	70.5000	70.5000	70.5000	-1.053%	402	+9.574%
2024-07-31	71.2500	71.2500	71.2500	71.2500	+1.064%	137	+8.421%
2024-07-29	71.5000	71.5000	70.5000	70.5000	-1.053%	1,944	+9.574%
2024-07-26	71.1178	71.5000	70.0000	71.2500	+2.577%	1,832	+8.421%
2024-07-22	70.5000	70.5000	69.4600	69.4600	-2.853%	878	+11.215%
2024-07-18	71.3200	71.5000	71.3200	71.5000	+0.070%	1,881	+8.042%
2024-07-10	71.4700	71.4700	71.4500	71.4500	+1.061%	567	+8.118%
2024-07-05	70.7500	70.7500	70.3500	70.7000	-0.071%	1,960	+9.264%
2024-07-03	70.0100	70.7500	67.5000	70.7500	+0.355%	1,652	+9.187%
2024-07-02	70.9800	71.1880	70.5000	70.5000	-0.113%	1,181	+9.574%
2024-06-24	70.5800	70.5800	70.5800	70.5800	-1.287%	1,004	+9.450%
2024-06-21	71.0000	71.5000	71.0000	71.5000	+1.003%	524	+8.042%
2024-06-20	70.7900	70.7900	70.7900	70.7900	+0.042%	155	+9.126%
2024-06-14	70.7600	70.7600	70.7600	70.7600	-1.517%	225	+9.172%
2024-06-12	71.6834	71.8500	71.6834	71.8500	+0.490%	779	+7.516%
2024-06-11	71.8500	71.9000	71.5000	71.5000	-0.348%	1,534	+8.042%
2024-06-10	71.7500	71.7500	71.7500	71.7500	0.000%	423	+7.666%
2024-06-06	71.7500	71.7500	71.7500	71.7500	-0.278%	1,123	+7.666%
2024-06-05	71.7250	71.9500	71.7250	71.9500	+0.629%	706	+7.366%
2024-05-31	71.5000	71.5000	71.5000	71.5000	-0.625%	1,096	+8.042%
2024-05-30	71.5000	71.9500	71.5000	71.9500	+0.629%	1,663	+7.366%
2024-05-24	71.5000	71.5000	71.5000	71.5000	-0.625%	453	+8.042%
2024-05-23	71.9500	71.9500	71.9500	71.9500	+1.553%	178	+7.366%
2024-05-21	70.8500	70.8500	70.8500	70.8500	-0.909%	301	+9.033%
2024-05-17	71.5000	71.5100	71.5000	71.5000	-0.000%	1,030	+8.042%
2024-05-16	71.6250	71.6250	71.5000	71.5001	-0.348%	1,071	+8.042%
2024-05-15	71.5000	71.7500	71.4000	71.7500	+0.350%	1,481	+7.666%
2024-05-14	71.5000	71.5500	71.5000	71.5000	0.000%	943	+8.042%
2024-05-13	71.6000	71.6000	71.0000	71.5000	+1.418%	915	+8.042%
2024-05-10	70.5000	70.5000	70.5000	70.5000	-1.261%	212	+9.574%
2024-05-09	69.1600	71.4000	69.1600	71.4000	+2.801%	1,617	+8.193%
2024-05-08	69.4543	69.4543	69.4543	69.4543	-0.780%	574	+11.224%
2024-05-07	70.0000	70.2400	70.0000	70.0000	-0.327%	919	+10.357%
2024-05-03	70.2300	70.2300	70.2300	70.2300	+0.768%	236	+9.996%
2024-05-02	70.0000	70.0000	69.6567	69.6950	+0.180%	935	+10.840%
2024-05-01	70.0000	70.0000	69.5700	69.5700	+0.607%	408	+11.039%
2024-04-19	70.0000	70.0000	69.1100	69.1500	-1.214%	2,433	+11.714%
2024-04-17	70.0000	70.0000	70.0000	70.0000	+1.299%	730	+10.357%
2024-04-16	69.4800	69.4800	69.1026	69.1026	-1.278%	252	+11.790%
2024-04-15	69.7500	69.9975	69.7500	69.9975	+0.776%	1,066	+10.361%
2024-04-12	71.4700	71.4700	69.4583	69.4583	-1.784%	259	+11.218%
2024-04-10	70.7200	70.7200	70.7200	70.7200	+0.028%	152	+9.234%
2024-04-09	72.6000	72.6000	70.7000	70.7000	-3.018%	654	+9.264%
2024-04-08	69.7500	72.9000	69.7500	72.9000	+3.404%	6,730	+5.967%
2024-04-05	70.5000	70.5000	70.5000	70.5000	+1.063%	283	+9.574%
2024-04-04	69.1000	69.7588	69.1000	69.7588	+0.953%	859	+10.739%
2024-04-03	69.0300	69.2800	69.0300	69.1000	0.000%	1,291	+11.795%
2024-04-01	69.7065	69.8548	69.1000	69.1000	-3.894%	798	+11.795%
2024-03-28	71.6000	71.9000	71.6000	71.9000	+1.268%	770	+7.441%
2024-03-27	71.9000	71.9000	69.6900	71.0000	-0.456%	1,876	+8.803%
2024-03-26	71.6500	71.6500	71.3250	71.3250	+2.141%	579	+8.307%
2024-03-25	69.8300	69.8300	69.8300	69.8300	-2.336%	408	+10.626%
2024-03-20	71.5600	71.5600	71.4900	71.5000	+0.351%	876	+8.042%
2024-03-15	71.2500	71.2500	71.2500	71.2500	0.000%	342	+8.421%
2024-03-14	69.6350	71.2500	69.6350	71.2500	+0.352%	926	+8.421%
2024-03-07	71.0000	71.0000	71.0000	71.0000	+3.999%	186	+8.803%
2024-03-06	68.2700	68.2700	68.2700	68.2700	-2.471%	162	+13.154%
2024-02-28	69.9900	70.0000	69.9900	70.0000	-1.408%	376	+10.357%
2024-02-27	71.0000	71.0000	71.0000	71.0000	0.000%	131	+8.803%
2024-02-23	71.0000	71.0000	71.0000	71.0000	+0.709%	374	+8.803%
2024-02-22	70.4500	70.5000	70.4500	70.5000	+0.043%	963	+9.574%
2024-02-21	70.4700	70.4700	70.4700	70.4700	-0.043%	155	+9.621%
2024-02-16	70.3600	70.5000	70.3500	70.5000	+0.144%	1,605	+9.574%
2024-02-14	70.3986	70.3986	70.3986	70.3986	+2.772%	255	+9.732%
2024-02-13	68.8200	68.8200	67.1900	68.5000	-2.396%	1,486	+12.774%
2024-02-12	69.7349	70.2700	69.0000	70.1812	+1.993%	1,146	+10.072%
2024-02-09	68.8100	68.8100	68.8100	68.8100	-3.085%	441	+12.266%
2024-02-08	71.5000	71.5000	71.0000	71.0000	+2.631%	456	+8.803%
2024-02-07	69.1800	69.1800	69.1800	69.1800	+0.611%	200	+11.665%
2024-01-31	71.4900	71.4900	68.7600	68.7600	-3.087%	332	+12.347%
2024-01-22	70.5000	71.4998	70.5000	70.9500	+0.996%	1,543	+8.879%
2024-01-19	70.2500	70.2500	70.2500	70.2500	+0.357%	115	+9.964%
2024-01-17	70.0000	70.0000	70.0000	70.0000	-0.143%	309	+10.357%
2024-01-12	70.0700	70.1000	70.0700	70.1000	+0.849%	200	+10.200%
2024-01-09	70.1500	71.0000	69.5100	69.5100	-0.542%	1,008	+11.135%
2024-01-08	70.0000	70.0000	69.8887	69.8887	-0.159%	434	+10.533%
2024-01-05	70.0000	70.0000	70.0000	70.0000	0.000%	200	+10.357%
2024-01-04	70.0000	70.0000	70.0000	70.0000	0.000%	1,072	+10.357%
2024-01-03	68.8200	70.0000	68.8200	70.0000	+0.495%	952	+10.357%
2024-01-02	69.7500	69.7500	69.6550	69.6550	-0.065%	455	+10.904%
2023-12-29	67.0400	69.7300	67.0400	69.7000	+2.244%	1,396	+10.832%
2023-12-28	68.1600	68.1700	68.1100	68.1700	-0.554%	783	+13.320%
2023-12-27	70.1100	70.1300	67.7500	68.5500	-0.291%	2,093	+12.691%
2023-12-26	68.5000	70.0000	68.0000	68.7500	-2.274%	10,610	+12.364%
2023-12-22	69.5000	70.3500	69.5000	70.3500	+2.701%	1,286	+9.808%
2023-12-20	69.0000	69.0001	68.5000	68.5000	+1.481%	1,271	+12.774%
2023-12-19	67.3400	68.0000	67.3300	67.5000	-2.174%	688	+14.444%
2023-12-18	69.5000	69.5000	69.0000	69.0000	-0.289%	1,151	+11.957%
2023-12-14	70.2000	70.2000	69.2000	69.2000	-0.432%	1,220	+11.633%
2023-12-13	69.8999	70.1999	69.5000	69.5000	+3.886%	1,027	+11.151%
2023-12-12	70.7616	70.8959	66.9000	66.9000	-5.106%	2,143	+15.471%
2023-12-11	70.0000	70.5000	70.0000	70.5000	+1.439%	344	+9.574%
2023-12-08	69.5000	69.5000	69.5000	69.5000	0.000%	184	+11.151%
2023-12-05	70.0401	70.0401	69.5000	69.5000	-0.714%	886	+11.151%
2023-12-01	71.0000	71.0000	66.2500	70.0000	+2.941%	2,582	+10.357%
2023-11-30	70.3958	70.3958	68.0000	68.0000	-1.649%	3,103	+13.603%
2023-11-28	70.0000	71.0000	69.1400	69.1400	+3.194%	733	+11.730%
2023-11-27	67.0000	67.0000	67.0000	67.0000	-4.286%	498	+15.299%
2023-11-21	70.9700	70.9700	70.0000	70.0000	+2.941%	326	+10.357%
2023-11-20	68.0000	68.0000	68.0000	68.0000	-0.293%	1,111	+13.603%
2023-11-17	68.0000	68.2000	68.0000	68.2000	-0.073%	769	+13.270%
2023-11-16	68.3000	68.3000	68.2500	68.2500	-2.500%	515	+13.187%
2023-11-14	69.5000	70.7500	68.2500	70.0000	+1.083%	1,084	+10.357%
2023-11-09	67.5000	69.2500	67.5000	69.2500	+1.898%	2,217	+11.552%
2023-11-08	67.6800	67.9600	67.6800	67.9600	+0.015%	272	+13.670%
2023-11-07	67.9500	67.9500	67.9500	67.9500	+1.418%	249	+13.687%
2023-11-06	66.2500	67.0000	66.2500	67.0000	-1.369%	327	+15.299%
2023-11-02	67.9400	67.9400	67.9300	67.9300	+1.388%	397	+13.720%
2023-10-31	67.0700	67.1200	67.0000	67.0000	-0.542%	573	+15.299%
2023-10-30	67.0000	67.3650	67.0000	67.3650	+3.638%	227	+14.674%
2023-10-26	65.0000	65.0000	64.0000	65.0000	0.000%	2,528	+18.846%
2023-10-25	65.5182	67.5000	65.0000	65.0000	-3.346%	2,364	+18.846%
2023-10-23	65.1400	67.2500	65.1400	67.2500	-1.088%	250	+14.870%
2023-10-17	67.9900	67.9900	67.9900	67.9900	+0.726%	2	+13.620%
2023-10-16	66.0000	67.5001	66.0000	67.5001	+0.746%	1,746	+14.444%
2023-10-13	65.0000	68.2500	65.0000	67.0000	-2.899%	2,339	+15.299%
2023-10-11	68.0000	69.0000	68.0000	69.0000	+2.222%	1,278	+11.957%
2023-10-06	66.0300	67.5000	66.0300	67.5000	-0.910%	693	+14.444%
2023-10-05	68.0000	68.1200	67.5000	68.1200	+1.656%	918	+13.403%
2023-10-04	67.0100	67.0100	67.0100	67.0100	+0.015%	214	+15.281%
2023-10-02	67.0000	67.0000	67.0000	67.0000	-2.118%	285	+15.299%
2023-09-27	68.4600	68.4600	68.4500	68.4500	+0.662%	308	+12.856%
2023-09-26	70.0000	70.0000	68.0000	68.0001	-4.961%	1,502	+13.603%
2023-09-20	71.5500	71.5500	71.5500	71.5500	+0.000%	151	+7.966%
2023-09-19	71.5499	71.5500	70.8857	71.5499	+1.907%	1,016	+7.967%
2023-09-15	69.6658	70.2112	69.0200	70.2112	+1.359%	884	+10.025%
2023-09-07	69.2700	69.2700	69.2700	69.2700	-3.105%	507	+11.520%
2023-09-05	71.4900	71.4900	71.4900	71.4900	+1.765%	137	+8.057%
2023-08-28	70.2500	70.2501	70.2500	70.2500	-1.042%	521	+9.964%
2023-08-25	70.9900	70.9900	70.9900	70.9900	+1.997%	6	+8.818%
2023-08-23	69.6001	69.6001	69.6001	69.6001	-1.958%	333	+10.991%
2023-08-22	70.9900	70.9900	70.9900	70.9900	-0.127%	106	+8.818%
2023-08-15	71.0800	71.0800	71.0800	71.0800	-3.293%	155	+8.680%
2023-08-10	72.5785	73.7230	72.5785	73.5000	0.000%	1,295	+5.102%
2023-08-09	72.7500	73.5000	72.7500	73.5000	+2.083%	620	+5.102%
2023-08-04	72.0000	72.0000	72.0000	72.0000	0.000%	372	+7.292%
2023-07-31	72.0000	72.0000	71.9500	72.0000	+1.366%	515	+7.292%
2023-07-27	72.5000	72.5000	70.1974	71.0300	-0.218%	691	+8.757%
2023-07-26	71.0500	71.1850	71.0500	71.1850	+0.261%	302	+8.520%
2023-07-21	69.6400	71.0000	69.6200	71.0000	-2.069%	729	+8.803%
2023-07-20	71.0000	72.5100	71.0000	72.5000	-1.024%	1,707	+6.552%
2023-07-18	73.7490	73.7496	71.6000	73.2500	+0.384%	1,597	+5.461%
2023-07-13	72.9500	72.9700	72.9500	72.9700	+0.027%	551	+5.865%
2023-07-12	72.9500	72.9500	72.9500	72.9500	0.000%	617	+5.894%
2023-07-11	72.9400	72.9500	72.9400	72.9500	+0.275%	1,058	+5.894%
2023-07-10	71.7443	72.8500	71.7443	72.7500	-0.137%	778	+6.186%
2023-07-07	72.8500	72.8500	72.8500	72.8500	-0.164%	102	+6.040%
2023-06-30	70.1000	72.9700	70.1000	72.9700	-0.014%	773	+5.865%
2023-06-28	72.0000	72.9800	69.6000	72.9800	+2.356%	4,307	+5.851%
2023-06-26	71.3000	71.3000	71.3000	71.3000	+1.755%	157	+8.345%
2023-06-23	70.0700	70.0700	70.0700	70.0700	+0.156%	198	+10.247%
2023-06-22	71.5000	71.5000	69.9606	69.9606	-0.454%	7,074	+10.419%
2023-06-21	70.2800	70.2800	70.2800	70.2800	-1.014%	195	+9.917%
2023-06-16	71.0000	71.0000	71.0000	71.0000	+1.414%	222	+8.803%
2023-06-15	71.0000	71.0000	70.0000	70.0100	-2.425%	2,977	+10.341%
2023-06-14	73.0000	73.0000	70.2500	71.7500	-2.048%	5,712	+7.666%
2023-06-13	72.9500	73.3000	72.9500	73.2500	+0.014%	5,617	+5.461%
2023-06-12	70.1465	73.2400	68.7200	73.2400	+5.222%	3,431	+5.475%
2023-06-07	70.5000	70.5000	69.6050	69.6050	+0.965%	404	+10.983%
2023-06-02	70.5000	70.5001	68.5000	68.9400	-0.734%	1,984	+12.054%
2023-06-01	68.4300	69.4800	68.4300	69.4500	+0.029%	1,486	+11.231%
2023-05-30	69.2000	69.5000	69.2000	69.4300	+0.989%	585	+11.263%
2023-05-25	69.4900	69.4900	68.7500	68.7500	-1.079%	799	+12.364%
2023-05-24	69.5000	69.5000	69.5000	69.5000	+1.091%	821	+11.151%
2023-05-23	69.0500	69.0900	68.7500	68.7500	-1.250%	2,642	+12.364%
2023-05-22	69.6200	69.6200	69.6200	69.6200	+0.796%	793	+10.959%
2023-05-19	69.0700	69.0700	69.0700	69.0700	-0.619%	481	+11.843%
2023-05-16	69.5000	69.5000	69.5000	69.5000	-0.714%	418	+11.151%
2023-05-10	69.6500	70.0000	69.6500	70.0000	+0.633%	1,559	+10.357%
2023-05-05	69.5600	69.5600	69.5600	69.5600	-0.093%	407	+11.055%
2023-05-04	69.7500	69.7501	69.6250	69.6250	-1.757%	1,276	+10.952%
2023-05-01	70.5000	71.0000	70.5000	70.8700	+0.155%	1,264	+9.002%
2023-04-27	71.7000	71.7500	70.5003	70.7600	-1.380%	1,538	+9.172%
2023-04-26	71.7500	71.7500	71.7500	71.7500	0.000%	496	+7.666%
2023-04-20	71.2500	71.7500	71.1000	71.7500	+1.701%	1,173	+7.666%
2023-04-19	71.0300	71.0400	70.5500	70.5500	-1.919%	1,442	+9.497%
2023-04-12	71.9300	71.9300	71.9300	71.9300	-0.097%	416	+7.396%
2023-04-11	71.6533	72.0000	71.6533	72.0000	+0.905%	408	+7.292%
2023-04-10	71.3542	71.3542	71.3542	71.3542	-2.255%	172	+8.263%
2023-04-06	73.0000	73.0000	73.0000	73.0000	0.000%	419	+5.822%
2023-04-04	76.1100	77.3600	73.0000	73.0000	0.000%	2,092	+5.822%
2023-03-29	72.9900	73.0000	72.9900	73.0000	+1.389%	946	+5.822%
2023-03-28	72.0000	73.0000	72.0000	72.0000	-0.000%	2,281	+7.292%
2023-03-27	72.0002	72.0003	72.0002	72.0003	+0.000%	228	+7.291%
2023-03-23	72.0050	72.0050	72.0000	72.0000	-1.393%	636	+7.292%
2023-03-21	73.0000	73.0173	73.0000	73.0173	+0.010%	379	+5.797%
2023-03-20	73.0000	73.5500	73.0000	73.0100	+0.014%	6,614	+5.807%
2023-03-17	73.0000	73.0000	73.0000	73.0000	0.000%	455	+5.822%
2023-03-10	73.0100	73.0100	73.0000	73.0000	+0.689%	529	+5.822%
2023-03-07	72.7328	72.7328	72.5002	72.5002	-3.948%	460	+6.551%
2023-03-06	74.9500	75.4800	74.9500	75.4800	+0.707%	604	+2.345%
2023-03-02	74.4500	74.9500	74.4500	74.9500	+1.593%	529	+3.069%
2023-03-01	72.5000	73.9254	72.5000	73.7750	+0.965%	1,428	+4.710%
2023-02-27	73.1000	73.1000	73.0700	73.0700	+0.041%	615	+5.721%
2023-02-24	72.7000	73.0400	72.7000	73.0400	-3.322%	601	+5.764%
2023-02-14	75.5496	75.5496	75.5496	75.5496	+3.493%	203	+2.251%
2023-02-13	73.0000	73.0000	73.0000	73.0000	-3.897%	114	+5.822%
2023-02-08	75.9600	75.9600	75.9600	75.9600	+2.524%	140	+1.698%
2023-02-06	74.0900	74.0900	74.0900	74.0900	+0.108%	101	+4.265%
2023-02-02	74.0100	74.0100	74.0100	74.0100	-2.938%	457	+4.378%
2023-02-01	74.7450	76.2500	73.5000	76.2500	+1.667%	8,065	+1.311%
2023-01-31	75.0400	75.0400	74.0000	75.0000	+2.698%	3,841	+3.000%
2023-01-27	73.0300	73.0300	73.0300	73.0300	-4.223%	218	+5.778%
2023-01-25	75.9251	76.2500	75.9251	76.2500	+0.329%	5,115	+1.311%
2023-01-24	75.4000	76.0000	75.4000	76.0000	+0.822%	1,756	+1.645%
2023-01-23	73.4500	75.8700	73.4500	75.3800	+3.274%	3,562	+2.481%
2023-01-20	72.5500	72.9900	72.1000	72.9900	+3.694%	3,303	+5.836%
2023-01-19	71.4800	71.4900	70.3900	70.3900	-1.511%	1,080	+9.746%
2023-01-18	71.0000	71.4700	71.0000	71.4700	+0.014%	868	+8.087%
2023-01-17	70.0000	71.4600	70.0000	71.4600	+2.334%	520	+8.102%
2023-01-13	70.9931	70.9931	69.8300	69.8300	-0.278%	400	+10.626%
2023-01-12	71.4900	71.4900	70.0000	70.0250	-1.025%	1,135	+10.318%
2023-01-11	69.9500	70.7500	69.8294	70.7500	+2.477%	7,887	+9.187%
2023-01-10	70.4200	70.4200	68.3552	69.0400	-0.303%	780	+11.892%
2023-01-09	69.5000	69.5000	68.5000	69.2500	-0.617%	2,281	+11.552%
2023-01-06	70.2200	70.3458	69.6800	69.6800	-0.514%	1,393	+10.864%
2023-01-05	70.5500	71.0000	70.0400	70.0400	-0.582%	1,747	+10.294%
2023-01-04	71.0000	71.0000	70.0301	70.4500	-0.762%	948	+9.652%
2023-01-03	71.1200	71.1200	70.9906	70.9906	-0.013%	687	+8.817%
2022-12-30	71.0000	71.0000	71.0000	71.0000	+0.659%	324	+8.803%
2022-12-29	70.9999	70.9999	70.2000	70.5353	-0.655%	1,689	+9.520%
2022-12-27	71.0800	71.0800	71.0000	71.0000	-0.672%	1,928	+8.803%
2022-12-21	71.0600	71.4800	70.7900	71.4800	-0.653%	1,005	+8.072%
2022-12-20	71.0000	71.9900	71.0000	71.9500	+1.338%	2,730	+7.366%
2022-12-16	71.0000	71.0000	71.0000	71.0000	0.000%	618	+8.803%
2022-12-15	71.0001	71.1775	70.9000	71.0000	-1.567%	6,060	+8.803%
2022-12-14	72.3000	72.5001	69.6800	72.1300	-0.675%	19,913	+7.098%
2022-12-13	72.4200	72.6200	72.4200	72.6200	+0.166%	2,871	+6.376%
2022-12-12	74.0000	74.0000	72.4800	72.5000	+2.546%	5,088	+6.552%
2022-12-09	70.4000	70.7000	70.4000	70.7000	+1.014%	935	+9.264%
2022-12-08	70.1000	70.1200	67.0000	69.9900	-2.112%	23,559	+10.373%
2022-12-07	72.0000	72.9999	71.5000	71.5000	-1.379%	1,502	+8.042%
2022-12-06	72.5000	72.5000	72.5000	72.5000	+0.346%	151	+6.552%
2022-12-05	74.5000	74.5000	72.0000	72.2500	-3.085%	2,447	+6.920%
2022-12-02	75.8600	75.8600	74.5000	74.5500	-1.908%	4,820	+3.622%
2022-12-01	76.3000	76.3000	76.0000	76.0000	-1.235%	1,305	+1.645%
2022-11-30	76.0000	77.0000	75.7600	76.9500	-0.065%	1,236	+0.390%
2022-11-23	77.0000	77.0000	77.0000	77.0000	+1.276%	502	+0.325%
2022-11-22	76.1200	76.1800	76.0200	76.0300	-1.401%	1,965	+1.605%
2022-11-18	76.0200	77.1100	76.0200	77.1100	-0.181%	315	+0.182%
2022-11-16	78.1400	78.2000	77.2500	77.2500	-1.000%	777	0.000%
2022-11-15	78.0000	78.0300	78.0000	78.0300	-0.281%	2,368	-1.000%
2022-11-14	77.0000	78.2500	77.0000	78.2500	+2.074%	5,410	-1.278%
2022-11-10	76.7640	77.2500	76.6600	76.6600	+0.209%	3,163	+0.770%
2022-11-09	76.4500	76.5001	76.4500	76.5000	+0.631%	1,039	+0.980%
2022-11-08	76.3500	76.4500	76.0200	76.0200	+0.356%	1,534	+1.618%
2022-11-07	76.6500	76.6500	75.7500	75.7500	-0.721%	1,136	+1.980%
2022-11-04	76.4000	76.4000	76.0000	76.3000	-0.131%	1,238	+1.245%
2022-11-03	76.4000	76.4000	76.4000	76.4000	+0.131%	345	+1.113%
2022-11-01	76.3000	76.3000	76.0000	76.3000	-0.586%	1,298	+1.245%
2022-10-27	76.7000	76.7500	76.7000	76.7500	+0.419%	653	+0.651%
2022-10-26	76.1800	76.4300	75.7100	76.4300	-0.482%	1,891	+1.073%
2022-10-25	76.4407	76.8000	76.4407	76.8000	+0.392%	812	+0.586%
2022-10-21	76.5000	76.5000	76.5000	76.5000	+0.526%	222	+0.980%
2022-10-19	76.1000	76.1000	76.1000	76.1000	-0.226%	208	+1.511%
2022-10-14	76.3200	76.3200	76.2720	76.2720	-1.202%	1,367	+1.282%
2022-10-13	77.2500	77.2500	77.2000	77.2000	+0.915%	458	+0.065%
2022-10-11	76.8750	76.8750	76.5000	76.5000	-0.261%	750	+0.980%
2022-10-10	76.7000	77.3500	76.6811	76.7000	0.000%	3,034	+0.717%
2022-10-05	76.7027	76.7027	76.7000	76.7000	0.000%	402	+0.717%
2022-10-03	76.7000	76.7000	76.1100	76.7000	-0.390%	1,265	+0.717%
2022-09-30	78.5220	78.5220	76.1100	77.0000	+1.143%	1,510	+0.325%
2022-09-29	77.1400	77.1600	76.1300	76.1300	-1.831%	1,815	+1.471%
2022-09-28	77.5500	77.5500	77.5500	77.5500	-4.259%	669	-0.387%
2022-09-27	77.0200	81.0000	76.9900	81.0000	+5.195%	3,271	-4.630%
2022-09-26	77.4216	77.5000	77.0000	77.0000	-0.645%	2,081	+0.325%
2022-09-23	78.2900	78.2900	77.2600	77.5000	-2.159%	2,943	-0.323%
2022-09-21	79.2000	79.2100	79.2000	79.2100	+1.551%	759	-2.474%
2022-09-19	78.4100	78.7500	78.0000	78.0000	-1.178%	1,486	-0.962%
2022-09-15	79.2100	79.2100	78.9300	78.9300	-0.717%	869	-2.128%
2022-09-09	79.5000	79.5000	79.5000	79.5000	0.000%	402	-2.830%
2022-09-07	79.4973	79.7100	79.4500	79.5000	0.000%	2,839	-2.830%
2022-09-06	79.5300	79.5300	79.5000	79.5000	-0.163%	1,299	-2.830%
2022-09-02	79.6300	79.6300	79.6300	79.6300	+0.797%	200	-2.989%
2022-09-01	80.0000	80.0000	79.0000	79.0000	-1.250%	3,038	-2.215%
2022-08-30	80.0000	80.0000	80.0000	80.0000	+0.566%	577	-3.438%
2022-08-25	79.5500	79.5500	79.3000	79.5500	-0.063%	3,025	-2.891%
2022-08-24	79.5300	79.6000	79.5000	79.6000	-0.475%	3,818	-2.952%
2022-08-23	79.5600	80.4128	79.5600	79.9800	-0.013%	413	-3.413%
2022-08-22	80.2500	80.2500	79.5300	79.9900	-0.634%	412	-3.425%
2022-08-17	80.5000	80.5000	80.5000	80.5000	+0.625%	296	-4.037%
2022-08-15	80.0000	80.0000	80.0000	80.0000	+0.629%	102	-3.438%
2022-08-10	80.9500	80.9500	79.2600	79.5000	-1.548%	1,490	-2.830%

.dark-mode .MVDc0D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVDc0D{ color: #333333; background-color: white; border: 2px solid #333333; }NENNew England Realty Associates Limited Partnershipstock NYSEAMERICAN

NEN
New England Realty Associates Limited Partnership
stock NYSEAMERICAN