5 DAY PERFORMANCE
+28.57%
1 MONTH PERFORMANCE
+18.89%
3 MONTH PERFORMANCE
+8.68%
6 MONTH PERFORMANCE
+4.79%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
-14.27%
New England Realty Associates LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $49.75 | $49.75 (0%) | $49.75 | $49.75 | 12 | $174.90 M |
| 10/06/2026 | $48.01 | $49.75 (3.62%) | $49.75 | $48.01 | 400 | $174.90 M |
| 10/05/2026 | $49.01 | $49.01 (0%) | $49.01 | $49.01 | 24 | $172.30 M |
| 10/02/2026 | $49.01 | $49.01 (0%) | $49.01 | $49.01 | 700 | $172.30 M |
| 10/01/2026 | $52.00 | $52.00 (0%) | $52.00 | $52.00 | 162 | $182.81 M |
| 09/30/2026 | $51.00 | $52.00 (1.96%) | $52.00 | $51.00 | 1.20 K | $182.81 M |
| 09/29/2026 | $50.00 | $50.00 (0%) | $50.00 | $50.00 | 45 | $175.78 M |
| 09/28/2026 | $50.00 | $50.00 (0%) | $50.00 | $50.00 | 1.15 K | $175.78 M |
| 09/25/2026 | $51.01 | $51.01 (0%) | $51.01 | $51.01 | 318 | $179.33 M |
| 09/24/2026 | $50.00 | $50.00 (0%) | $50.00 | $50.00 | 537 | $175.78 M |
| 09/23/2026 | $50.51 | $52.00 (2.95%) | $52.00 | $50.51 | 1.50 K | $182.81 M |
| 09/22/2026 | $51.50 | $51.97 (0.91%) | $51.99 | $51.50 | 822 | $182.71 M |
| 09/21/2026 | $53.90 | $51.00 (-5.38%) | $53.90 | $51.00 | 637 | $179.30 M |
| 09/18/2026 | $54.00 | $52.20 (-3.33%) | $54.50 | $51.96 | 4.24 K | $183.52 M |
| 09/17/2026 | $53.50 | $53.50 (0%) | $53.50 | $53.50 | 313 | $188.09 M |
| 09/16/2026 | $53.61 | $53.61 (0%) | $53.61 | $53.61 | 7 | $188.47 M |
| 09/15/2026 | $55.00 | $53.61 (-2.53%) | $55.01 | $53.60 | 3.20 K | $188.47 M |
| 09/14/2026 | $54.55 | $54.64 (0.16%) | $54.64 | $54.51 | 600 | $192.10 M |
| 09/11/2026 | $54.00 | $56.00 (3.7%) | $56.00 | $54.00 | 821 | $196.88 M |
| 09/10/2026 | $54.50 | $54.50 (0%) | $54.50 | $54.50 | 318 | $191.60 M |
| 09/09/2026 | $53.00 | $53.00 (0%) | $53.00 | $53.00 | 600 | $186.33 M |
| 09/08/2026 | $55.00 | $55.07 (0.13%) | $56.00 | $55.00 | 800 | $193.61 M |
| 09/04/2026 | $53.00 | $57.00 (7.55%) | $57.00 | $53.00 | 3.40 K | $200.39 M |
| 09/03/2026 | $55.26 | $54.45 (-1.47%) | $55.50 | $54.00 | 931 | $191.43 M |
| 09/02/2026 | $55.25 | $55.25 (0%) | $55.25 | $55.25 | 213 | $194.24 M |
| 09/01/2026 | $55.46 | $55.46 (0%) | $55.46 | $55.46 | 7 | $194.98 M |
| 08/31/2026 | $55.47 | $55.46 (-0.02%) | $55.48 | $55.46 | 614 | $194.98 M |
| 08/28/2026 | $53.01 | $55.49 (4.68%) | $55.49 | $53.00 | 648 | $195.08 M |
| 08/27/2026 | $53.00 | $56.00 (5.66%) | $56.00 | $53.00 | 500 | $196.88 M |
| 08/26/2026 | $55.00 | $55.00 (0%) | $55.00 | $55.00 | 113 | $193.36 M |
| 08/25/2026 | $53.01 | $55.01 (3.77%) | $56.07 | $53.01 | 1.55 K | $193.40 M |
| 08/24/2026 | $56.26 | $52.08 (-7.43%) | $56.26 | $52.08 | 7.40 K | $183.10 M |
| 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 |
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.
