New England Realty Associates Limited Partnership (NEN)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:26PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 700 |
| 16 Apr 2024 | 69.48 | 69.48 | 69.10 | 69.10 | 69.10 | 300 |
| 15 Apr 2024 | 69.75 | 70.00 | 69.75 | 70.00 | 70.00 | 1,100 |
| 12 Apr 2024 | 71.47 | 71.47 | 69.46 | 69.46 | 69.46 | 300 |
| 11 Apr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 10 Apr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 200 |
| 09 Apr 2024 | 72.60 | 72.60 | 70.70 | 70.70 | 70.70 | 700 |
| 08 Apr 2024 | 69.75 | 72.90 | 69.75 | 72.90 | 72.90 | 6,700 |
| 05 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 300 |
| 04 Apr 2024 | 69.10 | 69.76 | 69.10 | 69.76 | 69.76 | 900 |
| 03 Apr 2024 | 69.03 | 69.28 | 69.03 | 69.10 | 69.10 | 1,300 |
| 02 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 01 Apr 2024 | 69.71 | 69.85 | 69.10 | 69.10 | 69.10 | 800 |
| 28 Mar 2024 | 71.60 | 71.90 | 71.60 | 71.90 | 71.90 | 800 |
| 27 Mar 2024 | 71.90 | 71.90 | 69.69 | 71.00 | 71.00 | 1,900 |
| 26 Mar 2024 | 71.65 | 71.65 | 71.33 | 71.33 | 71.33 | 600 |
| 25 Mar 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 400 |
| 22 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 21 Mar 2024 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | 200 |
| 21 Mar 2024 | 2 Dividend | |||||
| 20 Mar 2024 | 71.56 | 71.56 | 71.49 | 71.50 | 69.50 | 900 |
| 19 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 300 |
| 18 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 100 |
| 15 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 300 |
| 14 Mar 2024 | 69.64 | 71.25 | 69.64 | 71.25 | 69.26 | 900 |
| 13 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 12 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 11 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 08 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 07 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 200 |
| 06 Mar 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 66.36 | 200 |
| 05 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 04 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 100 |
| 01 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 29 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 28 Feb 2024 | 69.99 | 70.00 | 69.99 | 70.00 | 68.04 | 400 |
| 27 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 100 |
| 26 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 23 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 400 |
| 22 Feb 2024 | 70.45 | 70.50 | 70.45 | 70.50 | 68.53 | 1,000 |
| 21 Feb 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 68.50 | 200 |
| 20 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.53 | - |
| 16 Feb 2024 | 70.36 | 70.50 | 70.35 | 70.50 | 68.53 | 1,600 |
| 15 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.43 | - |
| 14 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.43 | 300 |
| 13 Feb 2024 | 68.82 | 68.82 | 67.19 | 68.50 | 66.58 | 1,500 |
| 12 Feb 2024 | 69.73 | 70.27 | 69.00 | 70.18 | 68.22 | 1,100 |
| 09 Feb 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 66.89 | 400 |
| 08 Feb 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 69.01 | 500 |
| 07 Feb 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 67.24 | 200 |
| 06 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 05 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 02 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 01 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 31 Jan 2024 | 71.49 | 71.49 | 68.76 | 68.76 | 66.84 | 300 |
| 30 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 29 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 26 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 25 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 24 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 23 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 22 Jan 2024 | 70.50 | 71.50 | 70.50 | 70.95 | 68.97 | 1,500 |
| 19 Jan 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 68.28 | 100 |
| 18 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 17 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 300 |
| 16 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 68.14 | - |
| 12 Jan 2024 | 70.07 | 70.10 | 70.07 | 70.10 | 68.14 | 200 |
| 11 Jan 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.57 | - |
| 10 Jan 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.57 | - |
| 09 Jan 2024 | 70.15 | 71.00 | 69.51 | 69.51 | 67.57 | 1,000 |
| 08 Jan 2024 | 70.00 | 70.00 | 69.89 | 69.89 | 67.94 | 400 |
| 05 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 200 |
| 04 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 1,100 |
| 03 Jan 2024 | 68.82 | 70.00 | 68.82 | 70.00 | 68.04 | 1,000 |
| 02 Jan 2024 | 69.75 | 69.75 | 69.66 | 69.66 | 67.71 | 500 |
| 29 Dec 2023 | 67.04 | 69.73 | 67.04 | 69.70 | 67.75 | 1,400 |
| 28 Dec 2023 | 68.16 | 68.17 | 68.11 | 68.17 | 66.26 | 800 |
| 27 Dec 2023 | 70.11 | 70.13 | 67.75 | 68.55 | 66.63 | 2,100 |
| 26 Dec 2023 | 68.50 | 70.00 | 68.00 | 68.75 | 66.83 | 10,600 |
| 22 Dec 2023 | 69.50 | 70.35 | 69.50 | 70.35 | 68.38 | 1,300 |
| 21 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 66.58 | - |
| 20 Dec 2023 | 69.00 | 69.00 | 68.50 | 68.50 | 66.58 | 1,300 |
| 19 Dec 2023 | 67.34 | 68.00 | 67.33 | 67.50 | 65.61 | 700 |
| 18 Dec 2023 | 69.50 | 69.50 | 69.00 | 69.00 | 67.07 | 1,200 |
| 15 Dec 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 67.26 | - |
| 14 Dec 2023 | 70.20 | 70.20 | 69.20 | 69.20 | 67.26 | 1,200 |
| 14 Dec 2023 | 0.4 Dividend | |||||
| 13 Dec 2023 | 69.90 | 70.20 | 69.50 | 69.50 | 67.17 | 1,000 |
| 12 Dec 2023 | 70.76 | 70.90 | 66.90 | 66.90 | 64.65 | 2,100 |
| 11 Dec 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 68.13 | 300 |
| 08 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 67.17 | 200 |
| 07 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 67.17 | - |
| 06 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 67.17 | - |
| 05 Dec 2023 | 70.04 | 70.04 | 69.50 | 69.50 | 67.17 | 900 |
| 04 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 67.65 | - |
| 01 Dec 2023 | 71.00 | 71.00 | 66.25 | 70.00 | 67.65 | 2,600 |
| 30 Nov 2023 | 70.40 | 70.40 | 68.00 | 68.00 | 65.72 | 3,100 |
| 29 Nov 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 66.82 | - |
| 28 Nov 2023 | 70.00 | 71.00 | 69.14 | 69.14 | 66.82 | 700 |
| 27 Nov 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 64.75 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.