New England Realty Associ... (NEN)
AMEX: NEN
· Real-Time Price · USD
72.28
0.00 (0.01%)
At close: Oct 03, 2025, 3:49 PM
71.79
-0.68%
After-hours: Oct 03, 2025, 04:10 PM EDT
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 72.43 | 73.50 | 72.28 | 72.28 | 72.28 | 0.00% | 283 |
| Oct 2, 2025 | 72.43 | 73.50 | 72.28 | 72.28 | 72.28 | 1.73% | 1,200 |
| Oct 1, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.63% | 300 |
| Sep 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00% | 0 |
| Sep 29, 2025 | 72.25 | 72.25 | 71.50 | 71.50 | 71.50 | 0.00% | 1,230 |
| Sep 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.11% | 421 |
| Sep 25, 2025 | 72.99 | 73.00 | 68.41 | 70.02 | 70.02 | -3.42% | 3,300 |
| Sep 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 0 |
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 0 |
| Sep 22, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 4 |
| Sep 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 734 |
| Sep 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 15 |
| Sep 17, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 0.69% | 734 |
| Sep 16, 2025 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 1.38% | 1,137 |
| Sep 15, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.00% | 0 |
| Sep 12, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.62 | 0.00% | 0 |
| Sep 11, 2025 | 71.87 | 71.87 | 71.02 | 71.02 | 70.62 | -1.36% | 800 |
| Sep 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Sep 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
| Sep 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | 0.00% | 0 |
Page 1 of 136