MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEN — New England Realty Associates Limited Partnership
NYSE AmericanNew England Realty Associates Limited Partnership
$49.75
+0.74(+1.51%)
- O
- 48.01
- H
- 49.75
- L
- 48.01
- V
- 392.04
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.75
Period Return-38.98%
Period High$81.53
Period Low$48.01
Avg Daily Volume928
Total Trading Days365
NEN — Historical OHLCV Price & Volume Table
Mar 31, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $48.01 | $49.75 | $48.01 | $49.75 | +$0.74 | +1.51% | 392 | $48.87 | $48.01 $49.75 |
| Oct 2, 2026 | $49.01 | $49.01 | $49.01 | $49.01 | $-2.99 | -5.75% | 691 | $49.42 | $49.01 $49.01 |
| Sep 30, 2026 | $51.00 | $52.00 | $51.00 | $52.00 | +$2.00 | +4.00% | 1,174 | $51.51 | $51.00 $52.00 |
| Sep 28, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $-1.01 | -1.97% | 1,044 | $49.77 | $50.00 $50.00 |
| Sep 25, 2026 | $51.01 | $51.01 | $51.01 | $51.01 | +$1.00 | +2.00% | 318 | $50.99 | $51.01 $51.01 |
| Sep 24, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $-2.00 | -3.84% | 538 | $50.12 | $50.00 $50.00 |
| Sep 23, 2026 | $50.51 | $52.00 | $50.51 | $52.00 | +$0.03 | +0.06% | 1,504 | $51.03 | $50.51 $52.00 |
| Sep 22, 2026 | $51.50 | $51.99 | $51.50 | $51.97 | +$0.97 | +1.90% | 823 | $51.79 | $51.50 $51.99 |
| Sep 21, 2026 | $53.90 | $53.90 | $51.00 | $51.00 | $-1.20 | -2.30% | 638 | $52.50 | $51.00 $53.90 |
| Sep 18, 2026 | $54.00 | $54.50 | $51.96 | $52.20 | $-1.30 | -2.43% | 4,237 | $53.10 | $51.96 $54.50 |
| Sep 17, 2026 | $53.50 | $53.50 | $53.50 | $53.50 | $-0.11 | -0.21% | 314 | $53.56 | $53.50 $53.50 |
| Sep 15, 2026 | $55.00 | $55.01 | $53.60 | $53.61 | $-1.03 | -1.88% | 3,181 | $53.92 | $53.60 $55.01 |
| Sep 14, 2026 | $54.55 | $54.64 | $54.51 | $54.64 | $-1.36 | -2.44% | 594 | $54.84 | $54.51 $54.64 |
| Sep 11, 2026 | $54.00 | $56.00 | $54.00 | $56.00 | +$1.50 | +2.75% | 822 | $55.07 | $54.00 $56.00 |
| Sep 10, 2026 | $54.50 | $54.50 | $54.50 | $54.50 | +$1.50 | +2.83% | 319 | $54.73 | $54.50 $54.50 |
| Sep 9, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | $-2.07 | -3.76% | 586 | $53.87 | $53.00 $53.00 |
| Sep 8, 2026 | $55.00 | $56.00 | $55.00 | $55.07 | $-1.93 | -3.38% | 791 | $55.42 | $55.00 $56.00 |
| Sep 4, 2026 | $53.00 | $57.00 | $53.00 | $57.00 | +$2.55 | +4.68% | 3,367 | $55.48 | $53.00 $57.00 |
| Sep 3, 2026 | $55.26 | $55.50 | $54.00 | $54.45 | $-0.80 | -1.45% | 931 | $55.01 | $54.00 $55.50 |
| Sep 2, 2026 | $55.25 | $55.25 | $55.25 | $55.25 | $-0.21 | -0.37% | 213 | $55.26 | $55.25 $55.25 |
| Aug 31, 2026 | $55.47 | $55.48 | $55.46 | $55.46 | $-0.04 | -0.06% | 615 | $55.49 | $55.46 $55.48 |
| Aug 28, 2026 | $53.01 | $55.49 | $53.00 | $55.49 | $-0.51 | -0.91% | 648 | $53.69 | $53.00 $55.49 |
| Aug 27, 2026 | $53.00 | $56.00 | $53.00 | $56.00 | +$1.00 | +1.82% | 455 | $55.27 | $53.00 $56.00 |
| Aug 26, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | $-0.01 | -0.02% | 114 | $54.95 | $55.00 $55.00 |
| Aug 25, 2026 | $53.01 | $56.07 | $53.01 | $55.01 | +$2.93 | +5.63% | 1,546 | $54.94 | $53.01 $56.07 |
| Aug 24, 2026 | $56.26 | $56.26 | $52.08 | $52.08 | $-3.43 | -6.18% | 7,395 | $54.92 | $52.08 $56.26 |
| Aug 19, 2026 | $55.51 | $55.51 | $55.51 | $55.51 | $-0.49 | -0.87% | 111 | $55.56 | $55.51 $55.51 |
| Aug 17, 2026 | $55.98 | $56.00 | $55.98 | $56.00 | +$0.49 | +0.88% | 1,996 | $56.00 | $55.98 $56.00 |
| Aug 14, 2026 | $55.51 | $56.00 | $55.16 | $55.51 | $-0.49 | -0.88% | 1,346 | $55.68 | $55.16 $56.00 |
| Aug 11, 2026 | $56.00 | $56.00 | $56.00 | $56.00 | $-0.62 | -1.09% | 1,725 | $56.18 | $56.00 $56.00 |