-
5 DAY PERFORMANCE
-0.49% -
1 MONTH PERFORMANCE
+5.91% -
3 MONTH PERFORMANCE
+13.91% -
6 MONTH PERFORMANCE
+13.12% -
YEAR-TO-DATE PERFORMANCE
+15.64% -
1 YEAR PERFORMANCE
+14.80%
New England Realty Associates Limited Partnership Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 0 | |
| 09/16/2024 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 0 | |
| 09/13/2024 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 0 | $284.68 M |
| 09/12/2024 | $78.50 | $81.00 (3.18%) | $81.00 | $78.50 | 607 | $284.68 M |
| 09/11/2024 | $81.50 | $81.50 (0%) | $81.50 | $81.50 | 0 | $286.43 M |
| 09/10/2024 | $81.50 | $81.50 (0%) | $81.50 | $81.50 | 902 | $286.43 M |
| 09/09/2024 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 814 | $284.68 M |
| 09/06/2024 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 520 | $284.68 M |
| 09/05/2024 | $80.01 | $80.00 (-0.01%) | $80.01 | $78.01 | 1,400 | $281.16 M |
| 09/04/2024 | $81.00 | $80.95 (-0.06%) | $81.00 | $78.51 | 2,200 | $284.50 M |
| 09/03/2024 | $80.25 | $80.25 (0%) | $80.25 | $80.25 | 0 | $282.04 M |
| 08/30/2024 | $79.34 | $80.25 (1.15%) | $80.25 | $79.34 | 1,100 | $282.04 M |
| 08/29/2024 | $79.50 | $79.46 (-0.05%) | $79.50 | $79.46 | 400 | $279.26 M |
| 08/28/2024 | $78.05 | $78.05 (0%) | $78.05 | $78.05 | 200 | $274.31 M |
| 08/27/2024 | $78.00 | $78.00 (0%) | $78.00 | $78.00 | 0 | $274.13 M |
| 08/26/2024 | $78.88 | $78.00 (-1.12%) | $78.88 | $78.00 | 500 | $274.13 M |
| 08/23/2024 | $77.00 | $77.50 (0.65%) | $79.00 | $77.00 | 1,300 | $272.38 M |
| 08/22/2024 | $77.25 | $77.50 (0.32%) | $78.50 | $77.25 | 1,300 | $272.38 M |
| 08/21/2024 | $75.50 | $75.50 (0%) | $75.50 | $75.50 | 350 | $265.35 M |
| 08/20/2024 | $75.50 | $75.50 (0%) | $75.50 | $75.50 | 329 | $265.35 M |
| 08/19/2024 | $76.10 | $76.10 (0%) | $77.25 | $76.10 | 1,527 | $267.46 M |
| 08/16/2024 | $75.51 | $76.10 (0.78%) | $77.50 | $75.51 | 1,147 | $267.46 M |
| 08/15/2024 | $77.25 | $76.00 (-1.62%) | $77.25 | $76.00 | 2,000 | $267.10 M |
| 08/14/2024 | $75.50 | $75.50 (0%) | $75.50 | $75.50 | 343 | $265.35 M |
| 08/13/2024 | $76.02 | $75.69 (-0.43%) | $76.09 | $75.05 | 2,200 | $266.01 M |
| 08/12/2024 | $75.00 | $75.05 (0.07%) | $76.00 | $75.00 | 1,813 | $263.76 M |
| 08/09/2024 | $70.50 | $75.00 (6.38%) | $75.02 | $70.45 | 9,718 | $263.59 M |
| 08/08/2024 | $69.84 | $69.75 (-0.13%) | $69.84 | $68.97 | 600 | $245.14 M |
| 08/07/2024 | $70.45 | $70.45 (0%) | $70.45 | $70.45 | 600 | $247.60 M |
| 08/06/2024 | $70.50 | $70.50 (0%) | $70.50 | $70.50 | 225 | |
| 08/05/2024 | $70.50 | $70.50 (0%) | $70.50 | $70.50 | 162 | |
| 08/02/2024 | $70.50 | $70.50 (0%) | $70.50 | $70.50 | 402 | $248.23 M |
| 08/01/2024 | $71.25 | $71.25 (0%) | $71.25 | $71.25 | 131 | |
| 07/31/2024 | $71.25 | $71.25 (0%) | $71.25 | $71.25 | 137 | $250.87 M |
| 07/30/2024 | $70.50 | $70.50 (0%) | $70.50 | $70.50 | 115 | |
| 07/29/2024 | $71.50 | $70.50 (-1.4%) | $71.50 | $70.50 | 1,944 | $248.23 M |
| 07/26/2024 | $71.12 | $71.25 (0.18%) | $71.50 | $70.00 | 1,832 | $250.87 M |
| 07/25/2024 | $69.46 | $69.46 (0%) | $69.46 | $69.46 | 100 | |
| 07/24/2024 | $69.46 | $69.46 (0%) | $69.46 | $69.46 | 0 | |
| 07/23/2024 | $69.46 | $69.46 (0%) | $69.46 | $69.46 | 0 | |
| 07/22/2024 | $70.50 | $69.46 (-1.48%) | $70.50 | $69.46 | 900 | $244.57 M |
| 07/19/2024 | $71.50 | $71.50 (0%) | $71.50 | $71.50 | 0 | |
| 07/18/2024 | $71.32 | $71.50 (0.25%) | $71.50 | $71.32 | 1,900 | $251.75 M |
| 07/17/2024 | $71.45 | $71.45 (0%) | $71.45 | $71.45 | 0 | $251.57 M |
| 07/16/2024 | $71.45 | $71.45 (0%) | $71.45 | $71.45 | 0 | |
| 07/15/2024 | $71.45 | $71.45 (0%) | $71.45 | $71.45 | 0 | |
| 07/12/2024 | $71.45 | $71.45 (0%) | $71.45 | $71.45 | 0 | |
| 07/11/2024 | $71.45 | $71.45 (0%) | $71.45 | $71.45 | 0 | |
| 07/10/2024 | $71.47 | $71.45 (-0.03%) | $71.47 | $71.45 | 600 | $251.57 M |
| 07/09/2024 | $70.70 | $70.70 (0%) | $70.70 | $70.70 | 0 | |
| 07/08/2024 | $70.70 | $70.70 (0%) | $70.70 | $70.70 | 0 | |
| 07/05/2024 | $70.75 | $70.70 (-0.07%) | $70.75 | $70.35 | 2,000 | $248.93 M |
| 07/03/2024 | $70.01 | $70.75 (1.06%) | $70.75 | $67.50 | 1,700 | $249.11 M |
| 07/02/2024 | $70.98 | $70.50 (-0.68%) | $71.19 | $70.50 | 1,200 | $248.23 M |
| 07/01/2024 | $70.58 | $70.58 (0%) | $70.58 | $70.58 | 0 | |
| 06/28/2024 | $70.58 | $70.58 (0%) | $70.58 | $70.58 | 400 | |
| 06/27/2024 | $70.58 | $70.58 (0%) | $70.58 | $70.58 | 0 | |
| 06/26/2024 | $70.58 | $70.58 (0%) | $70.58 | $70.58 | 0 | |
| 06/25/2024 | $70.58 | $70.58 (0%) | $70.58 | $70.58 | 0 | |
| 06/24/2024 | $70.58 | $70.58 (0%) | $70.58 | $70.58 | 1,004 | $248.51 M |
| 06/21/2024 | $71.00 | $71.50 (0.7%) | $71.50 | $71.00 | 524 | $251.75 M |
| 06/20/2024 | $70.79 | $70.79 (0%) | $70.79 | $70.79 | 200 | $249.25 M |
| 06/18/2024 | $70.76 | $70.76 (0%) | $70.76 | $70.76 | 0 |