New England Realty Associ... (NEN)
AMEX: NEN
· Real-Time Price · USD
71.25
0.25 (0.35%)
At close: Aug 18, 2025, 3:28 PM
74.81
5.00%
After-hours: Aug 18, 2025, 05:55 PM EDT
NEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.35% | 329 |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.01% | 537 |
| Aug 14, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -1.37% | 426 |
| Aug 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.01% | 333 |
| Aug 12, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.69% | 500 |
| Aug 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.71% | 1,200 |
| Aug 8, 2025 | 72.02 | 72.02 | 72.01 | 72.01 | 72.01 | -0.66% | 2,300 |
| Aug 7, 2025 | 72.51 | 72.51 | 72.49 | 72.49 | 72.49 | 0.00% | 700 |
| Aug 6, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.00% | 0 |
| Aug 5, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.00% | 0 |
| Aug 4, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.00% | 0 |
| Aug 1, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.00% | 0 |
| Jul 31, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.00% | 162 |
| Jul 30, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.32% | 246 |
| Jul 29, 2025 | 73.03 | 73.03 | 72.26 | 72.26 | 72.26 | -2.02% | 3,800 |
| Jul 28, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.00% | 0 |
| Jul 25, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.00% | 86 |
| Jul 24, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 1.03% | 500 |
| Jul 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 7 |
| Jul 22, 2025 | 73.25 | 73.44 | 73.00 | 73.00 | 73.00 | -0.34% | 1,221 |