New England Realty Associates Limited Partnership (NEN) Historical Stock Prices

Analyze New England Realty Associates Limited Partnership (NEN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

New England Realty Associates Limited Partnership (NEN) Interactive Price Chart

Interactive historical price chart showing New England Realty Associates Limited Partnership stock price movements and trends across multiple time periods.

Loading chart...

NEN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

NEN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 26, 2026	47.50	47.50	47.50	47.50	47.50	N/A
Oct 23, 2026	46.00	47.50	46.00	47.50	47.50	654
Oct 22, 2026	48.41	48.41	48.41	48.41	48.41	N/A
Oct 21, 2026	49.60	49.60	48.41	48.41	48.41	645
Oct 20, 2026	48.50	48.50	48.50	48.50	48.50	N/A
Oct 19, 2026	50.00	50.00	48.50	48.50	48.50	2.50K
Oct 16, 2026	48.50	50.00	48.50	49.60	49.60	541
Oct 15, 2026	48.00	48.00	48.00	48.00	48.00	N/A
Oct 14, 2026	48.00	48.00	47.98	48.00	48.00	1.06K
Oct 13, 2026	48.00	48.00	47.01	47.01	47.01	735
Oct 12, 2026	50.00	50.00	50.00	50.00	50.00	N/A
Oct 9, 2026	50.00	50.00	50.00	50.00	50.00	125
Oct 8, 2026	49.75	49.75	49.75	49.75	49.75	N/A
Oct 7, 2026	49.75	49.75	49.75	49.75	49.75	N/A
Oct 6, 2026	48.01	49.75	48.01	49.75	49.75	393
Oct 5, 2026	49.01	49.01	49.01	49.01	49.01	N/A
Oct 2, 2026	49.01	49.01	49.01	49.01	49.01	690
Oct 1, 2026	52.00	52.00	52.00	52.00	52.00	N/A
Sep 30, 2026	51.00	52.00	51.00	52.00	52.00	1.17K
Sep 29, 2026	50.00	50.00	50.00	50.00	50.00	N/A
Sep 28, 2026	50.00	50.00	50.00	50.00	50.00	1.04K
Sep 25, 2026	51.01	51.01	51.01	51.01	51.01	315
Sep 24, 2026	50.00	50.00	50.00	50.00	50.00	537
Sep 23, 2026	50.51	52.00	50.51	52.00	52.00	1.50K
Sep 22, 2026	51.50	51.99	51.50	51.97	51.97	821
Sep 21, 2026	53.90	53.90	51.00	51.00	51.00	636
Sep 18, 2026	54.00	54.50	51.95	52.20	52.20	4.24K
Sep 17, 2026	53.50	53.50	53.50	53.50	53.50	313
Sep 16, 2026	53.61	53.61	53.61	53.61	53.61	N/A
Sep 15, 2026	55.00	55.01	53.60	53.61	53.61	3.18K
Sep 14, 2026	54.55	54.63	54.51	54.63	54.24	593
Sep 11, 2026	54.00	56.00	54.00	56.00	55.59	821
Sep 10, 2026	54.50	54.50	54.50	54.50	54.10	318
Sep 9, 2026	53.00	53.00	53.00	53.00	52.61	585
Sep 8, 2026	55.00	56.00	55.00	55.07	54.67	791
Sep 4, 2026	53.00	57.00	53.00	57.00	56.58	3.37K
Sep 3, 2026	55.26	55.50	54.00	54.45	54.05	931
Sep 2, 2026	55.25	55.25	55.25	55.25	54.85	213
Sep 1, 2026	55.46	55.46	55.46	55.46	55.05	N/A
Aug 31, 2026	55.47	55.48	55.45	55.45	55.05	614
Aug 28, 2026	53.01	55.49	53.00	55.49	55.08	648
Aug 27, 2026	53.00	56.00	53.00	56.00	55.59	454
Aug 26, 2026	55.00	55.00	55.00	55.00	54.60	113
Aug 25, 2026	53.01	56.07	53.01	55.01	54.61	1.55K
Aug 24, 2026	56.26	56.26	52.08	52.08	51.70	7.39K
Aug 21, 2026	55.51	55.51	55.51	55.51	55.10	N/A
Aug 20, 2026	55.51	55.51	55.51	55.51	55.10	N/A
Aug 19, 2026	55.51	55.51	55.51	55.51	55.10	112
Aug 18, 2026	56.00	56.00	56.00	56.00	55.59	N/A
Aug 17, 2026	55.98	56.00	55.98	56.00	55.59	2.00K

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

New England Realty Associates Limited Partnership (NEN) Interactive Price Chart

NEN Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics