Get the Stockscreener App
70.23
0.77%
+0.535
New England Realty Associates LP Stock (NEN) Price History
The historical daily chart and data for New England Realty Associates LP stock (NEN), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $70.23.
- New England Realty Associates LP all-time high stock price is $85.00, occurred on April 22, 2022.
- The lowest New England Realty Associates LP stock price recorded was $0.00 on August 01, 2022. Since then, New England Realty Associates LP's stock price has risen over to $70.23 now.
- The 52-week high stock price for NEN is $73.75, representing a 5.01% increase from the current share price, occurred on July 18, 2023.
- The 52-week low stock price for NEN is $64.00, indicating a -8.87% decrease from the current share price, occurred on October 26, 2023.
- The closing price of New England Realty Associates LP (NEN) stock in the beginning of 2023 was $69.00. The stock closed the year at $71.00, a gain of over 2.90% for the year.
The table below shows more information about NEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $70.23 | $70.23 | $0.00 | 100.0 | +0.77% |
| May 02, 2024 | $70.00 | $69.66 | $0.3433 | 935.0 | +0.18% |
| May 01, 2024 | $70.00 | $69.57 | $0.43 | 408.0 | +0.61% |
| Apr 19, 2024 | $70.00 | $69.11 | $0.89 | 2,433.0 | -1.21% |
| Apr 17, 2024 | $70.00 | $70.00 | $0.00 | 730.0 | +1.30% |
| Apr 16, 2024 | $69.48 | $69.10 | $0.3774 | 252.0 | -1.28% |
| Apr 15, 2024 | $70.00 | $69.75 | $0.2475 | 1,066.0 | +0.78% |
| Apr 12, 2024 | $71.47 | $69.46 | $2.01 | 259.0 | -1.78% |
| Apr 10, 2024 | $70.72 | $70.72 | $0.00 | 152.0 | +0.03% |
| Apr 09, 2024 | $72.60 | $70.70 | $1.90 | 654.0 | -3.02% |
| Apr 08, 2024 | $72.90 | $69.75 | $3.15 | 6,690.0 | +3.40% |
| Apr 05, 2024 | $70.50 | $70.50 | $0.00 | 283.0 | +1.06% |
| Apr 04, 2024 | $69.76 | $69.10 | $0.6588 | 859.0 | +0.95% |
New England Realty Associates LP Stock (NEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of New England Realty Associates LP stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New England Realty Associates LP stock price history provides a foundation for understanding how the company's stock has evolved over time.
New England Realty Associates LP Stock (NEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $70.23 | $69.57 | $0.66 | 1,443.0 | +1.56% |
| Apr, 2024 | $72.90 | $69.03 | $3.87 | 15,467.0 | -3.82% |
| Mar, 2024 | $71.90 | $68.27 | $3.63 | 6,125.0 | +2.71% |
| Feb, 2024 | $71.50 | $67.19 | $4.31 | 7,588.0 | +1.80% |
| Jan, 2024 | $71.50 | $68.76 | $2.74 | 6,620.0 | -1.35% |
New England Realty Associates LP Stock (NEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $71.00 | $66.25 | $4.75 | 27,664.0 | +2.50% |
| Nov, 2023 | $71.00 | $66.25 | $4.75 | 11,601.0 | +1.49% |
| Oct, 2023 | $69.00 | $64.00 | $5.00 | 13,415.0 | -2.12% |
| Sep, 2023 | $71.55 | $68.00 | $3.55 | 4,505.0 | -2.56% |
| Aug, 2023 | $73.72 | $69.60 | $4.12 | 3,030.0 | -2.43% |
| Jul, 2023 | $73.75 | $69.62 | $4.13 | 8,647.0 | -1.33% |
| Jun, 2023 | $73.30 | $68.43 | $4.87 | 34,537.0 | +5.10% |
| May, 2023 | $71.00 | $68.75 | $2.25 | 11,037.0 | -1.88% |
| Apr, 2023 | $77.36 | $70.50 | $6.86 | 8,156.0 | -3.07% |
| Mar, 2023 | $75.48 | $72.00 | $3.48 | 15,089.0 | -0.10% |
| Feb, 2023 | $76.25 | $72.70 | $3.55 | 10,296.0 | -2.57% |
| Jan, 2023 | $76.25 | $68.36 | $7.89 | 37,521.0 | +5.63% |
New England Realty Associates LP Stock (NEN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $76.30 | $67.00 | $9.30 | 76,945.0 | -7.73% |
| Nov, 2022 | $78.25 | $75.75 | $2.50 | 22,326.0 | +0.26% |
| Oct, 2022 | $77.35 | $75.71 | $1.64 | 11,062.0 | -0.32% |
| Sep, 2022 | $81.00 | $0.00 | $81.00 | 23,181.0 | -3.75% |
| Aug, 2022 | $80.95 | $0.00 | $80.95 | 13,959.0 | -0.00% |
| Jul, 2022 | $80.99 | $75.56 | $5.43 | 20,538.0 | +3.90% |
| Jun, 2022 | $80.00 | $73.33 | $6.67 | 41,314.0 | +2.65% |
| May, 2022 | $82.16 | $75.00 | $7.16 | 30,621.0 | -6.39% |
| Apr, 2022 | $85.00 | $78.92 | $6.08 | 30,479.0 | +0.02% |
| Mar, 2022 | $81.99 | $77.52 | $4.47 | 13,041.0 | -1.10% |
| Feb, 2022 | $82.50 | $77.50 | $5.00 | 41,862.0 | +1.20% |
| Jan, 2022 | $82.00 | $66.12 | $15.88 | 38,885.0 | +18.05% |
2.53%
0.35%
Cap:
|
Volume (24h):