5 DAY PERFORMANCE
+7.39%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
+2.62%
6 MONTH PERFORMANCE
+2.10%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+16.48%
New England Realty Associates Limited Partnership Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $78.16 | $80.25 (2.67%) | $80.25 | $78.16 | 5,072 | $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 | 18 | $272.81 M |
| 03/10/2025 | $77.01 | $77.01 (0%) | $77.01 | $77.01 | 77 | $272.81 M |
| 03/07/2025 | $77.01 | $77.01 (0%) | $77.01 | $77.01 | 4,860 | $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 | 6 | $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 | |
| 02/19/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 0 | |
| 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 | |
| 02/13/2025 | $82.00 | $82.00 (0%) | $82.00 | $82.00 | 0 | |
| 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 | 3 | $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 |
| 01/31/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
| 01/30/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | |
| 01/29/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | |
| 01/28/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
| 01/27/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
| 01/24/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
| 01/23/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $294.03 M |
| 01/22/2025 | $82.70 | $83.00 (0.36%) | $83.00 | $81.68 | 600 | $294.03 M |
| 01/21/2025 | $83.00 | $82.70 (-0.36%) | $83.00 | $82.70 | 500 | $292.97 M |
| 01/17/2025 | $80.88 | $80.88 (0%) | $80.88 | $80.88 | 600 | $286.52 M |
| 01/16/2025 | $83.14 | $83.14 (0%) | $83.14 | $83.14 | 0 | $294.53 M |
| 01/15/2025 | $83.14 | $83.14 (0%) | $83.14 | $83.14 | 0 | $294.53 M |
| 01/14/2025 | $83.14 | $83.14 (0%) | $83.14 | $83.14 | 0 | $294.53 M |
| 01/13/2025 | $83.14 | $83.14 (0%) | $83.14 | $83.14 | 0 | $294.53 M |
| 01/10/2025 | $83.14 | $83.14 (0%) | $83.14 | $83.14 | 0 | $294.53 M |
| 01/08/2025 | $83.10 | $83.14 (0.05%) | $83.14 | $83.10 | 443 | $294.53 M |
| 01/07/2025 | $80.15 | $80.15 (0%) | $80.15 | $80.15 | 300 | $283.94 M |
| 01/06/2025 | $82.70 | $82.70 (0%) | $82.70 | $82.70 | 0 | $292.97 M |
| 01/03/2025 | $82.70 | $82.70 (0%) | $82.70 | $82.70 | 0 | $292.97 M |
| 01/02/2025 | $82.70 | $82.70 (0%) | $82.70 | $82.70 | 0 | $292.97 M |
| 12/31/2024 | $82.70 | $82.70 (0%) | $82.70 | $82.70 | 0 | |
| 12/30/2024 | $82.70 | $82.70 (0%) | $82.70 | $82.70 | 200 | $292.97 M |
| 12/27/2024 | $77.20 | $77.20 (0%) | $77.20 | $77.20 | 500 | $273.49 M |
| 12/26/2024 | $80.59 | $80.59 (0%) | $80.59 | $80.59 | 0 | $285.50 M |
| 12/24/2024 | $80.59 | $80.59 (0%) | $80.59 | $80.59 | 0 | $285.50 M |
| 12/23/2024 | $80.59 | $80.59 (0%) | $80.59 | $80.59 | 0 | $285.50 M |
| 12/20/2024 | $80.59 | $80.59 (0%) | $80.59 | $80.59 | 0 | $285.50 M |
| 12/19/2024 | $80.59 | $80.59 (0%) | $80.59 | $80.59 | 0 | |
| 12/18/2024 | $80.59 | $80.59 (0%) | $80.59 | $80.59 | 0 | |
| 12/17/2024 | $80.59 | $80.59 (0%) | $80.59 | $80.59 | 0 | $285.50 M |
| 12/16/2024 | $80.59 | $80.59 (0%) | $80.59 | $80.59 | 0 | $285.50 M |
| 12/13/2024 | $80.59 | $80.59 (0%) | $80.59 | $80.59 | 0 | $285.50 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.
