5 DAY PERFORMANCE
+13.51%
1 MONTH PERFORMANCE
+11.52%
3 MONTH PERFORMANCE
+5.02%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
-11.33%
New England Realty Associates LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $55.51 | $55.51 (0%) | $55.51 | $55.51 | 63 | $195.15 M |
| 08/20/2026 | $55.51 | $55.51 (0%) | $55.51 | $55.51 | 8 | $195.15 M |
| 08/19/2026 | $55.51 | $55.51 (0%) | $55.51 | $55.51 | 113 | $195.15 M |
| 08/18/2026 | $56.00 | $56.00 (0%) | $56.00 | $56.00 | 7 | $196.88 M |
| 08/17/2026 | $55.98 | $56.00 (0.04%) | $56.00 | $55.98 | 2.00 K | $196.88 M |
| 08/14/2026 | $55.51 | $55.51 (0%) | $56.00 | $55.16 | 1.35 K | $195.15 M |
| 08/13/2026 | $56.00 | $56.00 (0%) | $56.00 | $56.00 | 0 | $196.88 M |
| 08/12/2026 | $56.00 | $56.00 (0%) | $56.00 | $56.00 | 181 | $196.88 M |
| 08/11/2026 | $56.00 | $56.00 (0%) | $56.00 | $56.00 | 1.73 K | $196.88 M |
| 08/10/2026 | $56.75 | $56.62 (-0.23%) | $56.75 | $56.62 | 1.80 K | $199.06 M |
| 08/07/2026 | $56.30 | $56.30 (0%) | $56.30 | $56.30 | 0 | $196.43 M |
| 08/06/2026 | $56.30 | $56.30 (0%) | $56.30 | $56.30 | 7 | $196.43 M |
| 08/05/2026 | $56.96 | $56.30 (-1.16%) | $56.98 | $56.30 | 1.40 K | $196.43 M |
| 08/04/2026 | $57.87 | $57.49 (-0.66%) | $57.87 | $57.49 | 400 | $200.58 M |
| 08/03/2026 | $56.13 | $56.13 (0%) | $56.13 | $56.13 | 113 | $195.84 M |
| 07/31/2026 | $57.99 | $56.04 (-3.36%) | $57.99 | $56.04 | 902 | $195.52 M |
| 07/30/2026 | $57.01 | $57.01 (0%) | $57.01 | $57.01 | 436 | $198.91 M |
| 07/29/2026 | $57.00 | $57.00 (0%) | $57.00 | $57.00 | 7 | $198.87 M |
| 07/28/2026 | $57.00 | $57.00 (0%) | $57.00 | $57.00 | 218 | $198.87 M |
| 07/27/2026 | $56.50 | $56.50 (0%) | $56.50 | $56.50 | 1 | $197.13 M |
| 07/24/2026 | $56.50 | $56.50 (0%) | $56.50 | $56.50 | 0 | $197.13 M |
| 07/23/2026 | $56.50 | $56.50 (0%) | $56.50 | $56.50 | 8 | $197.13 M |
| 07/22/2026 | $56.52 | $56.50 (-0.04%) | $56.52 | $56.50 | 1.10 K | $197.13 M |
| 07/21/2026 | $57.00 | $56.75 (-0.44%) | $57.00 | $56.75 | 400 | $198.00 M |
| 07/20/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 0 | $202.29 M |
| 07/17/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 0 | $202.29 M |
| 07/16/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 0 | |
| 07/15/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 0 | |
| 07/14/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 0 | $202.29 M |
| 07/13/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 0 | $202.29 M |
| 07/10/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 16 | $202.29 M |
| 07/09/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 953 | $202.29 M |
| 07/08/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 7 | $202.29 M |
| 07/07/2026 | $56.92 | $57.98 (1.86%) | $58.56 | $56.92 | 1.00 K | $202.29 M |
| 07/06/2026 | $57.00 | $57.00 (0%) | $57.00 | $57.00 | 0 | $198.87 M |
| 07/02/2026 | $57.00 | $57.00 (0%) | $57.00 | $57.00 | 219 | $198.87 M |
| 07/01/2026 | $57.10 | $57.00 (-0.18%) | $58.50 | $55.61 | 3.15 K | $198.87 M |
| 06/30/2026 | $58.40 | $58.69 (0.5%) | $58.69 | $58.00 | 1.00 K | $204.77 M |
| 06/29/2026 | $59.00 | $56.89 (-3.58%) | $59.00 | $55.62 | 5.80 K | $198.49 M |
| 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 |
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.
