-
5 DAY PERFORMANCE
-4.24% -
1 MONTH PERFORMANCE
-2.47% -
3 MONTH PERFORMANCE
+13.26% -
6 MONTH PERFORMANCE
+13.75% -
YEAR-TO-DATE PERFORMANCE
+13.34% -
1 YEAR PERFORMANCE
+16.24%
New England Realty Associates Limited Partnership Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $80.50 | $79.00 (-1.86%) | $80.50 | $76.50 | 1,634 | $277.65 M |
| 11/01/2024 | $82.50 | $82.50 (0%) | $82.50 | $82.50 | 0 | $289.95 M |
| 10/31/2024 | $82.50 | $82.50 (0%) | $82.50 | $82.50 | 0 | $289.95 M |
| 10/30/2024 | $82.50 | $82.50 (0%) | $82.50 | $82.50 | 0 | $289.95 M |
| 10/29/2024 | $82.50 | $82.50 (0%) | $82.50 | $82.50 | 0 | $289.95 M |
| 10/28/2024 | $82.50 | $82.50 (0%) | $82.50 | $82.50 | 112 | $289.95 M |
| 10/25/2024 | $79.01 | $81.99 (3.77%) | $81.99 | $79.01 | 302 | $288.16 M |
| 10/24/2024 | $76.00 | $76.00 (0%) | $76.00 | $76.00 | 200 | $267.10 M |
| 10/23/2024 | $79.00 | $79.00 (0%) | $79.00 | $79.00 | 104 | $277.65 M |
| 10/22/2024 | $79.00 | $79.00 (0%) | $79.00 | $79.00 | 0 | $277.65 M |
| 10/21/2024 | $79.00 | $79.00 (0%) | $79.00 | $79.00 | 0 | $277.65 M |
| 10/18/2024 | $79.00 | $79.00 (0%) | $79.00 | $79.00 | 0 | |
| 10/17/2024 | $79.00 | $79.00 (0%) | $79.00 | $79.00 | 239 | $277.65 M |
| 10/16/2024 | $81.83 | $81.83 (0%) | $81.83 | $81.83 | 0 | $287.59 M |
| 10/15/2024 | $81.83 | $81.83 (0%) | $81.83 | $81.83 | 0 | $287.59 M |
| 10/14/2024 | $81.83 | $81.83 (0%) | $81.83 | $81.83 | 113 | $287.59 M |
| 10/11/2024 | $79.98 | $79.98 (0%) | $79.98 | $79.98 | 0 | $281.09 M |
| 10/10/2024 | $79.97 | $79.98 (0.01%) | $80.01 | $79.97 | 931 | $281.09 M |
| 10/09/2024 | $82.96 | $82.96 (0%) | $82.96 | $82.96 | 104 | $291.56 M |
| 10/08/2024 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 0 | $284.68 M |
| 10/07/2024 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 0 | $284.68 M |
| 10/04/2024 | $82.00 | $81.00 (-1.22%) | $84.00 | $80.98 | 1,133 | $284.68 M |
| 10/03/2024 | $80.00 | $80.00 (0%) | $80.00 | $80.00 | 0 | $281.16 M |
| 10/02/2024 | $80.00 | $80.00 (0%) | $80.00 | $80.00 | 310 | $281.16 M |
| 10/01/2024 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 100 | $291.71 M |
| 09/30/2024 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $291.71 M |
| 09/27/2024 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $291.71 M |
| 09/26/2024 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $291.71 M |
| 09/25/2024 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $291.71 M |
| 09/24/2024 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $291.71 M |
| 09/23/2024 | $79.00 | $83.00 (5.06%) | $83.00 | $79.00 | 1,300 | $291.71 M |
| 09/20/2024 | $80.50 | $81.50 (1.24%) | $81.50 | $80.50 | 900 | $286.43 M |
| 09/19/2024 | $81.50 | $81.50 (0%) | $81.50 | $81.50 | 210 | $286.43 M |
| 09/18/2024 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 0 | $284.68 M |
| 09/17/2024 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 0 | $284.68 M |
| 09/16/2024 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 0 | $284.68 M |
| 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 |