5 DAY PERFORMANCE
+6.71%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
+3.30%
6 MONTH PERFORMANCE
-1.44%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
-13.70%
New England Realty Associates LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $59.55 | $59.55 (0%) | $59.55 | $59.55 | 109 | $207.77 M |
| 06/25/2026 | $58.50 | $59.55 (1.79%) | $59.55 | $58.50 | 1.74 K | $207.77 M |
| 06/24/2026 | $60.00 | $59.60 (-0.67%) | $60.00 | $59.60 | 812 | $207.94 M |
| 06/23/2026 | $58.00 | $59.05 (1.81%) | $59.05 | $58.00 | 400 | $206.03 M |
| 06/22/2026 | $58.00 | $58.00 (0%) | $58.00 | $58.00 | 8 | $202.36 M |
| 06/18/2026 | $58.37 | $58.00 (-0.63%) | $58.37 | $58.00 | 300 | $202.36 M |
| 06/17/2026 | $58.50 | $58.50 (0%) | $58.50 | $58.50 | 67 | $204.11 M |
| 06/16/2026 | $58.50 | $58.50 (0%) | $58.50 | $58.50 | 207 | $204.11 M |
| 06/15/2026 | $57.52 | $57.52 (0%) | $57.52 | $57.52 | 83 | $200.69 M |
| 06/12/2026 | $60.60 | $57.52 (-5.08%) | $60.60 | $57.52 | 534 | $200.69 M |
| 06/11/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 0 | $209.34 M |
| 06/10/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 0 | $209.34 M |
| 06/09/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 1 | $209.34 M |
| 06/08/2026 | $60.05 | $60.00 (-0.08%) | $60.05 | $60.00 | 700 | $209.34 M |
| 06/05/2026 | $57.50 | $60.00 (4.35%) | $60.00 | $57.50 | 334 | $209.34 M |
| 06/04/2026 | $60.00 | $59.00 (-1.67%) | $60.00 | $59.00 | 2.52 K | $205.85 M |
| 06/03/2026 | $60.90 | $60.90 (0%) | $60.90 | $60.90 | 0 | $212.48 M |
| 06/02/2026 | $60.90 | $60.90 (0%) | $60.90 | $60.90 | 0 | $212.48 M |
| 06/01/2026 | $60.90 | $60.90 (0%) | $60.90 | $60.90 | 71 | $212.48 M |
| 05/29/2026 | $60.90 | $60.90 (0%) | $60.90 | $60.90 | 3 | $212.48 M |
| 05/28/2026 | $60.40 | $60.90 (0.83%) | $60.90 | $60.40 | 700 | $212.48 M |
| 05/27/2026 | $59.00 | $60.00 (1.69%) | $60.00 | $59.00 | 900 | $209.34 M |
| 05/26/2026 | $59.99 | $60.00 (0.02%) | $60.00 | $59.99 | 420 | $209.34 M |
| 05/22/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 11 | $209.34 M |
| 05/21/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 518 | $209.34 M |
| 05/20/2026 | $59.79 | $60.00 (0.35%) | $60.00 | $59.61 | 1.95 K | $209.34 M |
| 05/19/2026 | $58.43 | $59.00 (0.98%) | $59.00 | $58.43 | 800 | $205.85 M |
| 05/18/2026 | $59.00 | $59.00 (0%) | $59.00 | $59.00 | 26 | $205.85 M |
| 05/15/2026 | $59.00 | $59.00 (0%) | $59.00 | $59.00 | 546 | $205.85 M |
| 05/14/2026 | $58.43 | $58.15 (-0.48%) | $59.85 | $57.00 | 2.20 K | $202.89 M |
| 05/13/2026 | $58.41 | $58.44 (0.05%) | $58.44 | $58.41 | 1.20 K | $203.90 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 | $209.13 M |
| 05/06/2026 | $59.70 | $59.70 (0%) | $59.70 | $59.70 | 188 | $208.29 M |
| 05/05/2026 | $60.40 | $59.70 (-1.16%) | $60.40 | $59.70 | 700 | $208.29 M |
| 05/04/2026 | $60.24 | $60.24 (0%) | $60.24 | $60.24 | 14 | $210.18 M |
| 05/01/2026 | $60.00 | $60.24 (0.4%) | $60.24 | $60.00 | 420 | $210.18 M |
| 04/30/2026 | $61.00 | $61.99 (1.62%) | $61.99 | $60.98 | 800 | $216.28 M |
| 04/29/2026 | $59.00 | $59.00 (0%) | $59.00 | $59.00 | 193 | $205.85 M |
| 04/28/2026 | $59.01 | $59.00 (-0.02%) | $61.25 | $59.00 | 2.14 K | $205.85 M |
| 04/27/2026 | $61.99 | $61.99 (0%) | $61.99 | $61.99 | 800 | $216.28 M |
| 04/24/2026 | $59.09 | $60.99 (3.22%) | $60.99 | $59.09 | 546 | $212.79 M |
| 04/23/2026 | $59.51 | $59.51 (0%) | $59.51 | $59.51 | 125 | $207.63 M |
| 04/22/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 200 | $209.34 M |
| 04/21/2026 | $59.01 | $59.01 (0%) | $59.01 | $59.01 | 633 | $205.89 M |
| 04/20/2026 | $58.00 | $59.00 (1.72%) | $59.33 | $58.00 | 3.05 K | $205.85 M |
| 04/17/2026 | $57.02 | $58.00 (1.72%) | $58.00 | $57.02 | 300 | $202.36 M |
| 04/16/2026 | $57.01 | $57.01 (0%) | $57.01 | $57.01 | 433 | $198.91 M |
| 04/15/2026 | $59.50 | $59.50 (0%) | $59.50 | $59.50 | 1 | $207.60 M |
| 04/14/2026 | $59.50 | $59.50 (0%) | $59.50 | $59.50 | 82 | $207.60 M |
| 04/13/2026 | $57.01 | $59.50 (4.37%) | $59.50 | $57.01 | 1.60 K | $207.60 M |
| 04/10/2026 | $58.25 | $59.50 (2.15%) | $60.00 | $58.25 | 1.31 K | $207.60 M |
| 04/09/2026 | $60.13 | $60.13 (0%) | $60.13 | $60.13 | 322 | $209.79 M |
| 04/08/2026 | $58.25 | $58.68 (0.74%) | $59.79 | $58.25 | 3.43 K | $204.73 M |
| 04/07/2026 | $57.00 | $57.00 (0%) | $57.00 | $57.00 | 1.00 K | $198.87 M |
| 04/06/2026 | $58.50 | $59.50 (1.71%) | $59.75 | $58.50 | 1.90 K | $207.60 M |
| 04/02/2026 | $58.15 | $58.15 (0%) | $58.15 | $58.15 | 200 | $202.89 M |
| 04/01/2026 | $60.21 | $59.50 (-1.18%) | $60.21 | $56.00 | 7.33 K | $207.60 M |
| 03/31/2026 | $61.05 | $61.05 (0%) | $61.05 | $61.05 | 63 | $213.00 M |
| 03/30/2026 | $62.95 | $61.05 (-3.02%) | $62.95 | $61.05 | 921 | $213.00 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.
