5 DAY PERFORMANCE
+7.09%
1 MONTH PERFORMANCE
+3.25%
3 MONTH PERFORMANCE
+0.38%
6 MONTH PERFORMANCE
-3.40%
YEAR-TO-DATE PERFORMANCE
-12.61%
1 YEAR PERFORMANCE
-12.61%
New England Realty Associates Limited Partnership Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $66.75 | $66.00 (-1.12%) | $66.75 | $66.00 | 96 | $230.91 M |
| 12/05/2025 | $66.75 | $66.00 (-1.12%) | $66.75 | $66.00 | 332 | $230.91 M |
| 12/04/2025 | $68.00 | $66.72 (-1.88%) | $68.00 | $65.30 | 1.70 K | $233.43 M |
| 12/03/2025 | $66.00 | $67.49 (2.26%) | $67.49 | $65.99 | 2.60 K | $236.12 M |
| 12/02/2025 | $65.25 | $66.00 (1.15%) | $66.28 | $65.25 | 1.64 K | $230.91 M |
| 12/01/2025 | $65.99 | $65.00 (-1.5%) | $65.99 | $65.00 | 1.50 K | $227.41 M |
| 11/28/2025 | $67.25 | $67.25 (0%) | $67.25 | $67.25 | 61 | $235.28 M |
| 11/26/2025 | $67.25 | $67.25 (0%) | $67.25 | $67.25 | 435 | $235.28 M |
| 11/25/2025 | $68.45 | $66.60 (-2.7%) | $68.50 | $66.00 | 12.90 K | $233.01 M |
| 11/24/2025 | $68.50 | $68.50 (0%) | $68.50 | $68.50 | 8 | $239.65 M |
| 11/21/2025 | $68.03 | $68.50 (0.69%) | $69.25 | $68.00 | 4.32 K | $239.65 M |
| 11/20/2025 | $68.00 | $70.47 (3.63%) | $71.07 | $68.00 | 4.80 K | $246.55 M |
| 11/19/2025 | $68.50 | $68.47 (-0.04%) | $68.50 | $68.00 | 1.00 K | $239.55 M |
| 11/18/2025 | $68.00 | $68.36 (0.53%) | $68.98 | $68.00 | 7.40 K | $239.16 M |
| 11/17/2025 | $70.00 | $69.00 (-1.43%) | $70.00 | $68.00 | 5.40 K | $241.40 M |
| 11/14/2025 | $70.00 | $70.00 (0%) | $70.00 | $69.13 | 2.60 K | $244.90 M |
| 11/13/2025 | $70.00 | $70.00 (0%) | $70.00 | $70.00 | 0 | $244.90 M |
| 11/12/2025 | $70.00 | $70.00 (0%) | $70.00 | $70.00 | 500 | $244.90 M |
| 11/11/2025 | $70.00 | $70.00 (0%) | $70.00 | $70.00 | 0 | $244.90 M |
| 11/10/2025 | $70.00 | $70.00 (0%) | $70.00 | $70.00 | 3.90 K | $244.90 M |
| 11/07/2025 | $70.00 | $70.00 (0%) | $70.00 | $70.00 | 228 | $244.90 M |
| 11/06/2025 | $70.00 | $70.55 (0.79%) | $70.55 | $70.00 | 516 | $246.83 M |
| 11/05/2025 | $71.06 | $71.06 (0%) | $71.06 | $71.06 | 49 | $248.61 M |
| 11/04/2025 | $71.06 | $71.06 (0%) | $71.06 | $71.06 | 1.70 K | $248.61 M |
| 11/03/2025 | $70.43 | $70.50 (0.1%) | $70.50 | $70.43 | 1.50 K | $246.65 M |
| 10/31/2025 | $70.78 | $70.00 (-1.1%) | $71.00 | $70.00 | 1.50 K | $244.90 M |
| 10/30/2025 | $70.00 | $70.00 (0%) | $70.00 | $70.00 | 6.62 K | $244.90 M |
| 10/29/2025 | $70.00 | $70.00 (0%) | $70.00 | $70.00 | 5.03 K | $244.90 M |
| 10/28/2025 | $70.01 | $70.86 (1.21%) | $70.86 | $70.00 | 1.24 K | $247.91 M |
| 10/27/2025 | $71.05 | $70.50 (-0.77%) | $71.05 | $69.08 | 3.72 K | $246.65 M |
| 10/24/2025 | $71.05 | $71.05 (0%) | $71.05 | $71.05 | 400 | $248.57 M |
| 10/23/2025 | $71.84 | $71.84 (0%) | $71.84 | $71.84 | 215 | $251.34 M |
| 10/22/2025 | $71.05 | $71.97 (1.29%) | $72.00 | $71.05 | 1.31 K | $251.79 M |
| 10/21/2025 | $71.05 | $71.05 (0%) | $71.05 | $71.05 | 867 | $248.57 M |
| 10/20/2025 | $71.05 | $71.05 (0%) | $71.05 | $71.05 | 171 | $248.57 M |
| 10/17/2025 | $72.00 | $71.05 (-1.32%) | $72.00 | $71.05 | 900 | $248.57 M |
| 10/16/2025 | $71.58 | $71.58 (0%) | $71.58 | $71.58 | 905 | $250.43 M |
| 10/15/2025 | $71.49 | $71.49 (0%) | $71.49 | $71.49 | 511 | $250.11 M |
| 10/14/2025 | $71.90 | $71.05 (-1.18%) | $71.90 | $71.05 | 900 | $248.57 M |
| 10/13/2025 | $71.94 | $71.94 (0%) | $71.94 | $71.94 | 800 | $251.69 M |
| 10/10/2025 | $71.05 | $72.50 (2.04%) | $72.50 | $71.05 | 721 | $253.65 M |
| 10/09/2025 | $73.50 | $73.50 (0%) | $73.50 | $73.50 | 700 | $257.15 M |
| 10/08/2025 | $71.11 | $71.11 (0%) | $71.11 | $71.11 | 135 | $248.78 M |
| 10/07/2025 | $72.00 | $71.11 (-1.24%) | $72.00 | $71.06 | 2.80 K | $248.78 M |
| 10/06/2025 | $73.00 | $73.29 (0.4%) | $73.29 | $73.00 | 903 | $256.41 M |
| 10/03/2025 | $72.28 | $72.28 (0%) | $72.28 | $72.28 | 283 | $252.88 M |
| 10/02/2025 | $72.43 | $72.28 (-0.21%) | $73.50 | $72.28 | 1.20 K | $252.88 M |
| 10/01/2025 | $71.05 | $71.05 (0%) | $71.05 | $71.05 | 300 | $248.57 M |
| 09/30/2025 | $71.50 | $71.50 (0%) | $71.50 | $71.50 | 0 | $250.15 M |
| 09/29/2025 | $72.25 | $71.50 (-1.04%) | $72.25 | $71.50 | 1.23 K | $250.15 M |
| 09/26/2025 | $71.50 | $71.50 (0%) | $71.50 | $71.50 | 421 | $250.15 M |
| 09/25/2025 | $72.99 | $70.02 (-4.07%) | $73.00 | $68.41 | 3.30 K | $244.97 M |
| 09/24/2025 | $72.50 | $72.50 (0%) | $72.50 | $72.50 | 0 | $253.65 M |
| 09/23/2025 | $72.50 | $72.50 (0%) | $72.50 | $72.50 | 0 | $253.65 M |
| 09/22/2025 | $72.50 | $72.50 (0%) | $72.50 | $72.50 | 4 | $253.65 M |
| 09/19/2025 | $72.50 | $72.50 (0%) | $72.50 | $72.50 | 734 | $253.65 M |
| 09/18/2025 | $72.50 | $72.50 (0%) | $72.50 | $72.50 | 15 | $253.65 M |
| 09/17/2025 | $72.00 | $72.50 (0.69%) | $72.50 | $72.00 | 734 | $253.65 M |
| 09/16/2025 | $71.20 | $72.00 (1.12%) | $72.00 | $71.20 | 1.14 K | $251.90 M |
| 09/15/2025 | $71.02 | $71.02 (0%) | $71.02 | $71.02 | 0 | $248.47 M |
| 09/12/2025 | $71.02 | $71.02 (0%) | $71.02 | $71.02 | 0 | $248.47 M |
| 09/11/2025 | $71.87 | $71.02 (-1.18%) | $71.87 | $71.02 | 800 | $248.47 M |
| 09/10/2025 | $72.00 | $72.00 (0%) | $72.00 | $72.00 | 0 | $251.90 M |
| 09/09/2025 | $72.00 | $72.00 (0%) | $72.00 | $72.00 | 0 | $251.90 M |
| 09/08/2025 | $72.00 | $72.00 (0%) | $72.00 | $72.00 | 0 | $251.90 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.
