5 DAY PERFORMANCE
+5.02%
1 MONTH PERFORMANCE
+5.90%
3 MONTH PERFORMANCE
-3.06%
6 MONTH PERFORMANCE
-9.99%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
-21.09%
New England Realty Associates LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $58.41 | $58.44 (0.05%) | $58.44 | $58.41 | 714 | $205.85 M |
| 05/12/2026 | $59.38 | $59.00 (-0.64%) | $59.95 | $58.00 | 3.34 K | $205.85 M |
| 05/11/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 52 | $209.34 M |
| 05/08/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 243 | $209.34 M |
| 05/07/2026 | $58.98 | $59.94 (1.63%) | $59.94 | $58.98 | 1.94 K | $209.60 M |
| 05/06/2026 | $59.70 | $59.70 (0%) | $59.70 | $59.70 | 188 | $208.76 M |
| 05/05/2026 | $60.40 | $59.70 (-1.16%) | $60.40 | $59.70 | 700 | $208.76 M |
| 05/04/2026 | $60.24 | $60.24 (0%) | $60.24 | $60.24 | 14 | $210.65 M |
| 05/01/2026 | $60.00 | $60.24 (0.4%) | $60.24 | $60.00 | 420 | $210.20 M |
| 04/30/2026 | $61.00 | $61.99 (1.62%) | $61.99 | $60.98 | 800 | $216.30 M |
| 04/29/2026 | $59.00 | $59.00 (0%) | $59.00 | $59.00 | 193 | $205.87 M |
| 04/28/2026 | $59.01 | $59.00 (-0.02%) | $61.25 | $59.00 | 2.14 K | $205.87 M |
| 04/27/2026 | $61.99 | $61.99 (0%) | $61.99 | $61.99 | 800 | $216.30 M |
| 04/24/2026 | $59.09 | $60.99 (3.22%) | $60.99 | $59.09 | 546 | $212.81 M |
| 04/23/2026 | $59.51 | $59.51 (0%) | $59.51 | $59.51 | 125 | $207.65 M |
| 04/22/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 200 | $209.36 M |
| 04/21/2026 | $59.01 | $59.01 (0%) | $59.01 | $59.01 | 633 | $205.90 M |
| 04/20/2026 | $58.00 | $59.00 (1.72%) | $59.33 | $58.00 | 3.05 K | $205.87 M |
| 04/17/2026 | $57.02 | $58.00 (1.72%) | $58.00 | $57.02 | 300 | $202.38 M |
| 04/16/2026 | $57.01 | $57.01 (0%) | $57.01 | $57.01 | 433 | $198.93 M |
| 04/15/2026 | $59.50 | $59.50 (0%) | $59.50 | $59.50 | 1 | $207.61 M |
| 04/14/2026 | $59.50 | $59.50 (0%) | $59.50 | $59.50 | 82 | $207.61 M |
| 04/13/2026 | $57.01 | $59.50 (4.37%) | $59.50 | $57.01 | 1.60 K | $207.61 M |
| 04/10/2026 | $58.25 | $59.50 (2.15%) | $60.00 | $58.25 | 1.31 K | $207.61 M |
| 04/09/2026 | $60.13 | $60.13 (0%) | $60.13 | $60.13 | 322 | $209.81 M |
| 04/08/2026 | $58.25 | $58.68 (0.74%) | $59.79 | $58.25 | 3.43 K | $204.75 M |
| 04/07/2026 | $57.00 | $57.00 (0%) | $57.00 | $57.00 | 1.00 K | $198.89 M |
| 04/06/2026 | $58.50 | $59.50 (1.71%) | $59.75 | $58.50 | 1.90 K | $207.61 M |
| 04/02/2026 | $58.15 | $58.15 (0%) | $58.15 | $58.15 | 200 | $202.90 M |
| 04/01/2026 | $60.21 | $59.50 (-1.18%) | $60.21 | $56.00 | 7.33 K | $207.61 M |
| 03/31/2026 | $61.05 | $61.05 (0%) | $61.05 | $61.05 | 63 | $213.02 M |
| 03/30/2026 | $62.95 | $61.05 (-3.02%) | $62.95 | $61.05 | 921 | $213.02 M |
| 03/27/2026 | $61.00 | $61.00 (0%) | $61.00 | $61.00 | 200 | $212.85 M |
| 03/26/2026 | $61.01 | $61.01 (0%) | $61.01 | $61.01 | 0 | $212.88 M |
| 03/25/2026 | $61.01 | $61.01 (0%) | $61.01 | $61.01 | 666 | $212.88 M |
| 03/24/2026 | $61.01 | $61.01 (0%) | $61.01 | $61.01 | 68 | $212.88 M |
| 03/23/2026 | $62.01 | $61.01 (-1.61%) | $62.01 | $61.01 | 700 | $212.88 M |
| 03/20/2026 | $61.01 | $61.01 (0%) | $61.01 | $61.01 | 316 | $212.88 M |
| 03/19/2026 | $61.98 | $61.98 (0%) | $61.98 | $61.98 | 16 | $216.27 M |
| 03/18/2026 | $62.01 | $61.98 (-0.05%) | $62.01 | $61.98 | 2.10 K | $216.27 M |
| 03/17/2026 | $62.01 | $62.01 (0%) | $62.01 | $62.01 | 300 | $216.37 M |
| 03/16/2026 | $64.20 | $61.99 (-3.44%) | $65.00 | $61.99 | 14.60 K | $216.30 M |
| 03/13/2026 | $63.00 | $63.00 (0%) | $63.00 | $63.00 | 300 | $219.83 M |
| 03/12/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 463 | $226.81 M |
| 03/11/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 20 | $227.41 M |
| 03/10/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 500 | $227.41 M |
| 03/09/2026 | $62.26 | $62.26 (0%) | $62.26 | $62.26 | 1 | $217.82 M |
| 03/06/2026 | $62.26 | $62.26 (0%) | $62.26 | $62.26 | 1 | $217.82 M |
| 03/05/2026 | $62.26 | $62.26 (0%) | $62.26 | $62.26 | 5 | $217.82 M |
| 03/04/2026 | $62.26 | $62.26 (0%) | $62.26 | $62.26 | 3 | $217.82 M |
| 03/03/2026 | $62.26 | $62.26 (0%) | $62.26 | $62.26 | 541 | $217.82 M |
| 03/02/2026 | $62.26 | $62.26 (0%) | $62.26 | $62.26 | 79 | $217.82 M |
| 02/27/2026 | $63.50 | $62.26 (-1.95%) | $64.60 | $62.26 | 541 | $217.82 M |
| 02/26/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 0 | $227.41 M |
| 02/25/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 0 | $227.41 M |
| 02/24/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 12 | $227.41 M |
| 02/23/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 1.20 K | $227.41 M |
| 02/20/2026 | $65.48 | $65.48 (0%) | $65.48 | $65.48 | 0 | $229.09 M |
| 02/19/2026 | $65.48 | $65.48 (0%) | $65.48 | $65.48 | 6 | $229.09 M |
| 02/18/2026 | $64.50 | $65.47 (1.5%) | $65.50 | $64.50 | 900 | $229.05 M |
| 02/17/2026 | $64.00 | $64.50 (0.78%) | $64.50 | $64.00 | 600 | $225.66 M |
| 02/13/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 5.45 K | $227.41 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.
