NYSE American - Delayed Quote USD

New England Realty Associates Limited Partnership (NEN)

69.15 0.00 (0.00%)
At close: April 19 at 3:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 72.60 72.60 70.70 70.70 70.70 700
Apr 8, 2024 69.75 72.90 69.75 72.90 72.90 6,700
Apr 5, 2024 70.50 70.50 70.50 70.50 70.50 300
Apr 4, 2024 69.10 69.76 69.10 69.76 69.76 900
Apr 3, 2024 69.03 69.28 69.03 69.10 69.10 1,300
Apr 2, 2024 69.10 69.10 69.10 69.10 69.10 -
Apr 1, 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 2.00 Dividend
Mar 21, 2024 71.50 71.50 69.50 69.50 69.50 200
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 8, 2024 71.00 71.00 71.00 71.00 69.01 -
Mar 7, 2024 71.00 71.00 71.00 71.00 69.01 200
Mar 6, 2024 68.27 68.27 68.27 68.27 66.36 200
Mar 5, 2024 70.00 70.00 70.00 70.00 68.04 -
Mar 4, 2024 70.00 70.00 70.00 70.00 68.04 100
Mar 1, 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 9, 2024 68.81 68.81 68.81 68.81 66.89 400
Feb 8, 2024 71.50 71.50 71.00 71.00 69.01 500
Feb 7, 2024 69.18 69.18 69.18 69.18 67.24 200
Feb 6, 2024 68.76 68.76 68.76 68.76 66.84 -
Feb 5, 2024 68.76 68.76 68.76 68.76 66.84 -
Feb 2, 2024 68.76 68.76 68.76 68.76 66.84 -
Feb 1, 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 9, 2024 70.15 71.00 69.51 69.51 67.57 1,000
Jan 8, 2024 70.00 70.00 69.89 69.89 67.94 400
Jan 5, 2024 70.00 70.00 70.00 70.00 68.04 200
Jan 4, 2024 70.00 70.00 70.00 70.00 68.04 1,100
Jan 3, 2024 68.82 70.00 68.82 70.00 68.04 1,000
Jan 2, 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
Dec 27, 2023 70.11 70.13 67.75 68.55 66.63 2,100
Dec 26, 2023 68.50 70.00 68.00 68.75 66.83 10,600
Dec 22, 2023 69.50 70.35 69.50 70.35 68.38 1,300
Dec 21, 2023 68.50 68.50 68.50 68.50 66.58 -
Dec 20, 2023 69.00 69.00 68.50 68.50 66.58 1,300
Dec 19, 2023 67.34 68.00 67.33 67.50 65.61 700
Dec 18, 2023 69.50 69.50 69.00 69.00 67.07 1,200
Dec 15, 2023 69.20 69.20 69.20 69.20 67.26 -
Dec 14, 2023 0.40 Dividend
Dec 14, 2023 70.20 70.20 69.20 69.20 67.26 1,200
Dec 13, 2023 69.90 70.20 69.50 69.50 67.17 1,000
Dec 12, 2023 70.76 70.90 66.90 66.90 64.65 2,100
Dec 11, 2023 70.00 70.50 70.00 70.50 68.13 300
Dec 8, 2023 69.50 69.50 69.50 69.50 67.17 200
Dec 7, 2023 69.50 69.50 69.50 69.50 67.17 -
Dec 6, 2023 69.50 69.50 69.50 69.50 67.17 -
Dec 5, 2023 70.04 70.04 69.50 69.50 67.17 900
Dec 4, 2023 70.00 70.00 70.00 70.00 67.65 -
Dec 1, 2023 71.00 71.00 66.25 70.00 67.65 2,600
Nov 30, 2023 70.40 70.40 68.00 68.00 65.72 3,100
Nov 29, 2023 69.14 69.14 69.14 69.14 66.82 -
Nov 28, 2023 70.00 71.00 69.14 69.14 66.82 700
Nov 27, 2023 67.00 67.00 67.00 67.00 64.75 500
Nov 24, 2023 70.00 70.00 70.00 70.00 67.65 -
Nov 22, 2023 70.00 70.00 70.00 70.00 67.65 -
Nov 21, 2023 70.97 70.97 70.00 70.00 67.65 300
Nov 20, 2023 68.00 68.00 68.00 68.00 65.72 1,100
Nov 17, 2023 68.00 68.20 68.00 68.20 65.91 800
Nov 16, 2023 68.30 68.30 68.25 68.25 65.96 500
Nov 15, 2023 70.00 70.00 70.00 70.00 67.65 -
Nov 14, 2023 69.50 70.75 68.25 70.00 67.65 1,100
Nov 13, 2023 69.25 69.25 69.25 69.25 66.93 -
Nov 10, 2023 69.25 69.25 69.25 69.25 66.93 -
Nov 9, 2023 67.50 69.25 67.50 69.25 66.93 2,200
Nov 8, 2023 67.68 67.96 67.68 67.96 65.68 300
Nov 7, 2023 67.95 67.95 67.95 67.95 65.67 200
Nov 6, 2023 66.25 67.00 66.25 67.00 64.75 300
Nov 3, 2023 67.93 67.93 67.93 67.93 65.65 -
Nov 2, 2023 67.94 67.94 67.93 67.93 65.65 400
Nov 1, 2023 67.00 67.00 67.00 67.00 64.75 -
Oct 31, 2023 67.07 67.12 67.00 67.00 64.75 600
Oct 30, 2023 67.00 67.36 67.00 67.36 65.10 200
Oct 27, 2023 65.00 65.00 65.00 65.00 62.82 -
Oct 26, 2023 65.00 65.00 64.00 65.00 62.82 2,500
Oct 25, 2023 65.52 67.50 65.00 65.00 62.82 2,400
Oct 24, 2023 67.25 67.25 67.25 67.25 64.99 -
Oct 23, 2023 65.14 67.25 65.14 67.25 64.99 300
Oct 20, 2023 67.50 67.50 67.50 67.50 65.23 -
Oct 19, 2023 67.50 67.50 67.50 67.50 65.23 -
Oct 18, 2023 67.50 67.50 67.50 67.50 65.23 -
Oct 17, 2023 67.50 67.50 67.50 67.50 65.23 -
Oct 16, 2023 66.00 67.50 66.00 67.50 65.23 1,700
Oct 13, 2023 65.00 68.25 65.00 67.00 64.75 2,300
Oct 12, 2023 69.00 69.00 69.00 69.00 66.68 -
Oct 11, 2023 68.00 69.00 68.00 69.00 66.68 1,300
Oct 10, 2023 67.50 67.50 67.50 67.50 65.23 -
Oct 9, 2023 67.50 67.50 67.50 67.50 65.23 -
Oct 6, 2023 66.03 67.50 66.03 67.50 65.23 700
Oct 5, 2023 68.00 68.12 67.50 68.12 65.83 900
Oct 4, 2023 67.01 67.01 67.01 67.01 64.76 200
Oct 3, 2023 67.00 67.00 67.00 67.00 64.75 -
Oct 2, 2023 67.00 67.00 67.00 67.00 64.75 300
Sep 29, 2023 68.45 68.45 68.45 68.45 66.15 -
Sep 28, 2023 68.45 68.45 68.45 68.45 66.15 -
Sep 27, 2023 68.46 68.46 68.45 68.45 66.15 300
Sep 26, 2023 70.00 70.00 68.00 68.00 65.72 1,500
Sep 25, 2023 71.55 71.55 71.55 71.55 69.15 -
Sep 22, 2023 71.55 71.55 71.55 71.55 69.15 -
Sep 21, 2023 71.55 71.55 71.55 71.55 69.15 -
Sep 20, 2023 71.55 71.55 71.55 71.55 69.15 200
Sep 19, 2023 71.55 71.55 70.89 71.55 69.15 1,000
Sep 18, 2023 70.21 70.21 70.21 70.21 67.85 -
Sep 15, 2023 69.67 70.21 69.02 70.21 67.85 900
Sep 14, 2023 0.40 Dividend
Sep 14, 2023 68.87 68.87 68.87 68.87 66.56 -
Sep 13, 2023 69.27 69.27 69.27 69.27 66.56 -
Sep 12, 2023 69.27 69.27 69.27 69.27 66.56 -
Sep 11, 2023 69.27 69.27 69.27 69.27 66.56 -
Sep 8, 2023 69.27 69.27 69.27 69.27 66.56 -
Sep 7, 2023 69.27 69.27 69.27 69.27 66.56 500
Sep 6, 2023 71.49 71.49 71.49 71.49 68.69 -
Sep 5, 2023 71.49 71.49 71.49 71.49 68.69 100
Sep 1, 2023 70.25 70.25 70.25 70.25 67.50 -
Aug 31, 2023 70.25 70.25 70.25 70.25 67.50 -
Aug 30, 2023 70.25 70.25 70.25 70.25 67.50 -
Aug 29, 2023 70.25 70.25 70.25 70.25 67.50 -
Aug 28, 2023 70.25 70.25 70.25 70.25 67.50 500
Aug 25, 2023 69.60 69.60 69.60 69.60 66.88 -
Aug 24, 2023 69.60 69.60 69.60 69.60 66.88 -
Aug 23, 2023 69.60 69.60 69.60 69.60 66.88 300
Aug 22, 2023 70.99 70.99 70.99 70.99 68.21 100
Aug 21, 2023 71.08 71.08 71.08 71.08 68.30 -
Aug 18, 2023 71.08 71.08 71.08 71.08 68.30 -
Aug 17, 2023 71.08 71.08 71.08 71.08 68.30 -
Aug 16, 2023 71.08 71.08 71.08 71.08 68.30 -
Aug 15, 2023 71.08 71.08 71.08 71.08 68.30 200
Aug 14, 2023 73.50 73.50 73.50 73.50 70.62 -
Aug 11, 2023 73.50 73.50 73.50 73.50 70.62 -
Aug 10, 2023 72.58 73.72 72.58 73.50 70.62 1,300
Aug 9, 2023 72.75 73.50 72.75 73.50 70.62 600
Aug 8, 2023 72.00 72.00 72.00 72.00 69.18 -
Aug 7, 2023 72.00 72.00 72.00 72.00 69.18 -
Aug 4, 2023 72.00 72.00 72.00 72.00 69.18 -
Aug 3, 2023 72.00 72.00 72.00 72.00 69.18 -
Aug 2, 2023 72.00 72.00 72.00 72.00 69.18 -
Aug 1, 2023 72.00 72.00 72.00 72.00 69.18 -
Jul 31, 2023 72.00 72.00 71.95 72.00 69.18 500
Jul 28, 2023 71.03 71.03 71.03 71.03 68.25 -
Jul 27, 2023 72.50 72.50 70.20 71.03 68.25 700
Jul 26, 2023 71.05 71.19 71.05 71.19 68.40 300
Jul 25, 2023 71.00 71.00 71.00 71.00 68.22 -
Jul 24, 2023 71.00 71.00 71.00 71.00 68.22 -
Jul 21, 2023 69.64 71.00 69.62 71.00 68.22 700
Jul 20, 2023 71.00 72.51 71.00 72.50 69.66 1,700
Jul 19, 2023 73.25 73.25 73.25 73.25 70.38 -
Jul 18, 2023 73.75 73.75 71.60 73.25 70.38 1,600
Jul 17, 2023 72.97 72.97 72.97 72.97 70.11 -
Jul 14, 2023 72.97 72.97 72.97 72.97 70.11 -
Jul 13, 2023 72.95 72.97 72.95 72.97 70.11 600
Jul 12, 2023 72.95 72.95 72.95 72.95 70.09 600
Jul 11, 2023 72.94 72.95 72.94 72.95 70.09 1,100
Jul 10, 2023 71.74 72.85 71.74 72.75 69.90 800
Jul 7, 2023 72.85 72.85 72.85 72.85 70.00 100
Jul 6, 2023 72.97 72.97 72.97 72.97 70.11 -
Jul 5, 2023 72.97 72.97 72.97 72.97 70.11 -
Jul 3, 2023 72.97 72.97 72.97 72.97 70.11 -
Jun 30, 2023 70.10 72.97 70.10 72.97 70.11 800
Jun 29, 2023 72.98 72.98 72.98 72.98 70.12 -
Jun 28, 2023 72.00 72.98 69.60 72.98 70.12 4,300
Jun 27, 2023 71.30 71.30 71.30 71.30 68.51 -
Jun 26, 2023 71.30 71.30 71.30 71.30 68.51 200
Jun 23, 2023 70.07 70.07 70.07 70.07 67.33 200
Jun 22, 2023 71.50 71.50 69.96 69.96 67.22 7,100
Jun 21, 2023 70.28 70.28 70.28 70.28 67.53 200
Jun 20, 2023 71.00 71.00 71.00 71.00 68.22 -
Jun 16, 2023 71.00 71.00 71.00 71.00 68.22 200
Jun 15, 2023 71.00 71.00 70.00 70.01 67.27 3,000
Jun 14, 2023 0.40 Dividend
Jun 14, 2023 73.00 73.00 70.25 71.75 68.94 5,700
Jun 13, 2023 72.95 73.30 72.95 73.25 70.00 5,600
Jun 12, 2023 70.15 73.24 68.72 73.24 69.99 3,400
Jun 9, 2023 69.61 69.61 69.61 69.61 66.52 -
Jun 8, 2023 69.61 69.61 69.61 69.61 66.52 -
Jun 7, 2023 70.50 70.50 69.61 69.61 66.52 400
Jun 6, 2023 68.94 68.94 68.94 68.94 65.88 -
Jun 5, 2023 68.94 68.94 68.94 68.94 65.88 -
Jun 2, 2023 70.50 70.50 68.50 68.94 65.88 2,000
Jun 1, 2023 68.43 69.48 68.43 69.45 66.37 1,500
May 31, 2023 69.43 69.43 69.43 69.43 66.35 -
May 30, 2023 69.20 69.50 69.20 69.43 66.35 600
May 26, 2023 68.75 68.75 68.75 68.75 65.70 -
May 25, 2023 69.49 69.49 68.75 68.75 65.70 800
May 24, 2023 69.50 69.50 69.50 69.50 66.41 800
May 23, 2023 69.05 69.09 68.75 68.75 65.70 2,600
May 22, 2023 69.62 69.62 69.62 69.62 66.53 800
May 19, 2023 69.07 69.07 69.07 69.07 66.00 500
May 18, 2023 69.50 69.50 69.50 69.50 66.41 -
May 17, 2023 69.50 69.50 69.50 69.50 66.41 -
May 16, 2023 69.50 69.50 69.50 69.50 66.41 400
May 15, 2023 70.00 70.00 70.00 70.00 66.89 -
May 12, 2023 70.00 70.00 70.00 70.00 66.89 -
May 11, 2023 70.00 70.00 70.00 70.00 66.89 -
May 10, 2023 69.65 70.00 69.65 70.00 66.89 1,600
May 9, 2023 69.56 69.56 69.56 69.56 66.47 -
May 8, 2023 69.56 69.56 69.56 69.56 66.47 -
May 5, 2023 69.56 69.56 69.56 69.56 66.47 400
May 4, 2023 69.75 69.75 69.63 69.63 66.54 1,300
May 3, 2023 70.87 70.87 70.87 70.87 67.72 -
May 2, 2023 70.87 70.87 70.87 70.87 67.72 -
May 1, 2023 70.50 71.00 70.50 70.87 67.72 1,300
Apr 28, 2023 70.76 70.76 70.76 70.76 67.62 -
Apr 27, 2023 71.70 71.75 70.50 70.76 67.62 1,500
Apr 26, 2023 71.75 71.75 71.75 71.75 68.56 500
Apr 25, 2023 71.75 71.75 71.75 71.75 68.56 -

Related Tickers

MAYS J.W. Mays, Inc.
46.09
+5.39%
 
NTPIF Nam Tai Property Inc.
4.5000
+11.66%
 
FRPH FRP Holdings, Inc.
30.70
+0.92%
 
RDFN Redfin Corporation
5.33
-0.74%
 
OPEN Opendoor Technologies Inc.
2.1500
-3.59%
 
CSGP CoStar Group, Inc.
91.95
+8.66%