5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
-5.89%
6 MONTH PERFORMANCE
-5.32%
YEAR-TO-DATE PERFORMANCE
-5.55%
1 YEAR PERFORMANCE
+12.28%
New England Realty Associates Limited Partnership Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $78.11 | $78.11 (0%) | $78.11 | $78.11 | 411 | $273.47 M |
| 04/29/2025 | $78.75 | $78.30 (-0.57%) | $78.75 | $78.30 | 500 | $274.14 M |
| 04/28/2025 | $76.95 | $76.95 (0%) | $76.95 | $76.95 | 0 | $269.41 M |
| 04/25/2025 | $76.95 | $76.95 (0%) | $76.95 | $76.95 | 800 | $269.41 M |
| 04/24/2025 | $78.02 | $77.40 (-0.79%) | $80.01 | $77.40 | 1,618 | $270.99 M |
| 04/23/2025 | $79.00 | $79.00 (0%) | $79.00 | $79.00 | 1,500 | $276.59 M |
| 04/22/2025 | $79.01 | $79.01 (0%) | $79.01 | $79.01 | 118 | $276.62 M |
| 04/21/2025 | $77.00 | $77.40 (0.52%) | $79.00 | $77.00 | 1,710 | $270.99 M |
| 04/17/2025 | $79.33 | $79.33 (0%) | $79.33 | $79.33 | 306 | $277.74 M |
| 04/16/2025 | $76.76 | $76.76 (0%) | $76.76 | $76.76 | 200 | $268.75 M |
| 04/15/2025 | $77.20 | $77.20 (0%) | $77.20 | $77.20 | 0 | $270.29 M |
| 04/14/2025 | $77.20 | $77.20 (0%) | $77.20 | $77.20 | 0 | $270.29 M |
| 04/11/2025 | $77.20 | $77.20 (0%) | $77.20 | $77.20 | 0 | $270.29 M |
| 04/10/2025 | $78.00 | $77.20 (-1.03%) | $78.05 | $77.20 | 2,128 | $270.29 M |
| 04/09/2025 | $80.00 | $79.00 (-1.25%) | $80.00 | $77.63 | 8,343 | $276.59 M |
| 04/08/2025 | $80.00 | $80.00 (0%) | $80.00 | $80.00 | 1,079 | $280.09 M |
| 04/07/2025 | $80.00 | $80.00 (0%) | $80.00 | $80.00 | 0 | $280.09 M |
| 04/04/2025 | $79.01 | $80.00 (1.25%) | $80.00 | $79.00 | 1,100 | $280.09 M |
| 04/03/2025 | $79.51 | $79.51 (0%) | $79.51 | $79.51 | 0 | $278.37 M |
| 04/02/2025 | $80.00 | $79.51 (-0.61%) | $80.00 | $79.51 | 1,238 | $278.37 M |
| 04/01/2025 | $79.95 | $79.95 (0%) | $79.95 | $79.95 | 300 | $279.91 M |
| 03/31/2025 | $81.53 | $81.53 (0%) | $81.53 | $81.53 | 347 | $285.45 M |
| 03/28/2025 | $77.05 | $77.05 (0%) | $77.05 | $77.05 | 226 | $269.76 M |
| 03/27/2025 | $77.05 | $77.05 (0%) | $77.05 | $77.05 | 0 | $269.76 M |
| 03/26/2025 | $77.05 | $77.05 (0%) | $77.05 | $77.05 | 226 | $269.76 M |
| 03/25/2025 | $80.44 | $78.36 (-2.59%) | $80.44 | $78.36 | 718 | $274.35 M |
| 03/24/2025 | $78.41 | $78.41 (0%) | $78.41 | $78.41 | 300 | $274.52 M |
| 03/21/2025 | $81.88 | $83.90 (2.47%) | $83.90 | $81.88 | 1,000 | $293.74 M |
| 03/20/2025 | $83.33 | $83.75 (0.5%) | $83.75 | $83.33 | 641 | $293.22 M |
| 03/19/2025 | $82.45 | $84.00 (1.88%) | $84.00 | $82.45 | 8,000 | $294.09 M |
| 03/18/2025 | $81.69 | $81.69 (0%) | $81.69 | $81.69 | 226 | $286.01 M |
| 03/17/2025 | $82.53 | $82.53 (0%) | $82.53 | $82.53 | 400 | $288.95 M |
| 03/14/2025 | $82.30 | $82.50 (0.24%) | $82.50 | $82.10 | 1,403 | $292.26 M |
| 03/13/2025 | $78.16 | $80.25 (2.67%) | $80.25 | $78.16 | 5,100 | $284.29 M |
| 03/12/2025 | $73.85 | $73.85 (0%) | $73.85 | $73.85 | 247 | $261.62 M |
| 03/11/2025 | $77.01 | $77.01 (0%) | $77.01 | $77.01 | 0 | $272.81 M |
| 03/10/2025 | $77.01 | $77.01 (0%) | $77.01 | $77.01 | 0 | $272.81 M |
| 03/07/2025 | $77.01 | $77.01 (0%) | $77.01 | $77.01 | 0 | $272.81 M |
| 03/06/2025 | $77.01 | $77.01 (0%) | $77.01 | $77.01 | 0 | $272.81 M |
| 03/05/2025 | $77.01 | $77.01 (0%) | $77.01 | $71.01 | 4,900 | $272.81 M |
| 03/04/2025 | $79.01 | $79.01 (0%) | $79.01 | $79.01 | 0 | $279.90 M |
| 03/03/2025 | $79.01 | $79.01 (0%) | $79.01 | $79.01 | 0 | $279.90 M |
| 02/28/2025 | $79.01 | $79.01 (0%) | $79.01 | $79.01 | 0 | $279.90 M |
| 02/27/2025 | $79.01 | $79.01 (0%) | $79.01 | $79.01 | 203 | $279.90 M |
| 02/26/2025 | $78.15 | $78.23 (0.1%) | $78.23 | $78.15 | 1,631 | $277.14 M |
| 02/25/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 0 | $290.49 M |
| 02/24/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 0 | $290.49 M |
| 02/21/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 0 | $290.49 M |
| 02/20/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 0 | $290.49 M |
| 02/19/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 0 | $290.49 M |
| 02/18/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 0 | $290.49 M |
| 02/14/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 0 | $290.49 M |
| 02/13/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 0 | $290.49 M |
| 02/12/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 110 | $290.49 M |
| 02/11/2025 | $79.04 | $79.04 (0%) | $79.04 | $79.04 | 204 | $280.01 M |
| 02/10/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
| 02/07/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
| 02/06/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
| 02/05/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
| 02/04/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
| 02/03/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
