New England Realty Associates Partnership Stock Price History
NYSE: NENReal EstateBuilding operatorsUSD
50.00+0.25 (+0.50%)
At close: Oct 9, 11:24 AM ET · Delayed 15 min
NEN price history at a glance
The price history for New England Realty Associates Partnership (NEN) on this page begins on November 16, 1987, when the stock closed at $2.67; it most recently closed at $50.00 on October 5, 2026. The highest price in this record is $85.00, reached on April 18, 2022; the latest close is 41.2% below that peak. Across the 38 complete calendar years in the table, NEN finished higher in 27 and lower in 11. Its best year was 2001 (+79.1%) and its worst was 1990 (-30.9%).
Over roughly 39 years the share price changed +1775.0%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, NEN has lost 32.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $85.00
- Date of high
- Apr 18, 2022
- Low since 1987
- $1.17
- Date of low
- May 6, 1991
- 52-week high
- $72.00
- 52-week low
- $48.01
- Last close
- $50.00
NEN returns
1 week
+2.02%
1 month
-5.66%
3 months
-13.76%
6 months
-15.97%
Year to date
-22.48%
1 year
-31.97%
3 years
-25.37%
5 years
-17.36%
NEN price return, excluding dividends.
NEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.00 | -22.48% |
| 2025 | 64.50 | -22.01% |
| 2024 | 82.70 | +18.65% |
| 2023 | 69.70 | -1.83% |
| 2022 | 71.00 | +4.72% |
| 2021 | 67.80 | +35.17% |
| 2020 | 50.16 | -21.33% |
| 2019 | 63.76 | +20.53% |
| 2018 | 52.90 | -27.88% |
| 2017 | 73.35 | +20.44% |
| 2016 | 60.90 | +20.00% |
| 2015 | 50.75 | +4.64% |
| 2014 | 48.50 | +7.78% |
| 2013 | 45.00 | +50.00% |
| 2012 | 30.00 | +26.32% |
| 2011 | 23.75 | +7.95% |
| 2010 | 22.00 | +25.71% |
| 2009 | 17.50 | -5.03% |
| 2008 | 18.43 | -21.03% |
| 2007 | 23.33 | -14.63% |
| 2006 | 27.33 | +2.50% |
| 2005 | 26.67 | -9.60% |
| 2004 | 29.50 | +60.91% |
| 2003 | 18.33 | +30.80% |
| 2002 | 14.02 | +36.08% |
| 2001 | 10.30 | +79.13% |
| 2000 | 5.75 | +55.06% |
| 1999 | 3.71 | +3.49% |
| 1998 | 3.58 | +17.81% |
| 1997 | 3.04 | +25.86% |
| 1996 | 2.42 | +16.00% |
| 1995 | 2.08 | +4.16% |
| 1994 | 2.00 | +14.29% |
| 1993 | 1.75 | +23.53% |
| 1992 | 1.42 | +13.34% |
| 1991 | 1.25 | -21.05% |
| 1990 | 1.58 | -30.91% |
| 1989 | 2.29 | +25.00% |
| 1988 | 1.83 | -26.67% |
| 1987* | 2.50 | -6.25% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
NEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.00 | 50.00 | 50.00 | 50.00 | +0.50% | |
| 48.01 | 49.75 | 48.01 | 49.75 | +1.51% | |
| 49.01 | 49.01 | 49.01 | 49.01 | 0.00% | |
| 49.01 | 49.01 | 49.01 | 49.01 | -5.75% | |
| 52.00 | 52.00 | 52.00 | 52.00 | 0.00% | |
| 51.00 | 52.00 | 51.00 | 52.00 | +4.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | -1.98% | |
| 51.01 | 51.01 | 51.01 | 51.01 | +2.02% | |
| 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | |
| 50.51 | 52.00 | 50.51 | 52.00 | +0.06% | |
| 51.50 | 51.99 | 51.50 | 51.97 | +1.90% | |
| 53.90 | 53.90 | 51.00 | 51.00 | -2.30% | |
| 54.00 | 54.50 | 51.96 | 52.20 | -2.43% | |
| 53.50 | 53.50 | 53.50 | 53.50 | -0.21% | |
| 53.61 | 53.61 | 53.61 | 53.61 | 0.00% | |
| 55.00 | 55.01 | 53.60 | 53.61 | -1.89% | |
| 54.55 | 54.64 | 54.51 | 54.64 | -2.43% | |
| 54.00 | 56.00 | 54.00 | 56.00 | +2.75% | |
| 54.50 | 54.50 | 54.50 | 54.50 | +2.83% | |
| 53.00 | 53.00 | 53.00 | 53.00 | -3.76% | |
| 55.00 | 56.00 | 55.00 | 55.07 | -3.39% | |
| 53.00 | 57.00 | 53.00 | 57.00 | +4.68% | |
| 55.26 | 55.50 | 54.00 | 54.45 | -1.45% | |
| 55.25 | 55.25 | 55.25 | 55.25 | -0.38% | |
| 55.46 | 55.46 | 55.46 | 55.46 | 0.00% | |
| 55.47 | 55.48 | 55.46 | 55.46 | -0.05% | |
| 53.01 | 55.49 | 53.00 | 55.49 | -0.91% | |
| 53.00 | 56.00 | 53.00 | 56.00 | +1.82% | |
| 55.00 | 55.00 | 55.00 | 55.00 | -0.02% | |
| 53.01 | 56.07 | 53.01 | 55.01 | +5.63% | |
| 56.26 | 56.26 | 52.08 | 52.08 | -6.18% | |
| 55.51 | 55.51 | 55.51 | 55.51 | 0.00% | |
| 55.51 | 55.51 | 55.51 | 55.51 | 0.00% | |
| 55.51 | 55.51 | 55.51 | 55.51 | -0.88% | |
| 56.00 | 56.00 | 56.00 | 56.00 | 0.00% | |
| 55.98 | 56.00 | 55.98 | 56.00 | +0.88% | |
| 55.51 | 56.00 | 55.16 | 55.51 | -0.88% | |
| 56.00 | 56.00 | 56.00 | 56.00 | 0.00% | |
| 56.00 | 56.00 | 56.00 | 56.00 | 0.00% | |
| 56.00 | 56.00 | 56.00 | 56.00 | -1.10% | |
| 56.75 | 56.75 | 56.62 | 56.62 | +0.57% | |
| 56.30 | 56.30 | 56.30 | 56.30 | 0.00% | |
| 56.30 | 56.30 | 56.30 | 56.30 | 0.00% | |
| 56.96 | 56.98 | 56.30 | 56.30 | -2.07% | |
| 57.87 | 57.87 | 57.49 | 57.49 | +2.42% | |
| 56.13 | 56.13 | 56.13 | 56.13 | +0.16% | |
| 57.99 | 57.99 | 56.04 | 56.04 | -1.70% | |
| 57.01 | 57.01 | 57.01 | 57.01 | +0.02% | |
| 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | |
| 57.00 | 57.00 | 57.00 | 57.00 | +0.88% | |
| 56.50 | 56.50 | 56.50 | 56.50 | 0.00% | |
| 56.50 | 56.50 | 56.50 | 56.50 | 0.00% | |
| 56.50 | 56.50 | 56.50 | 56.50 | 0.00% | |
| 56.52 | 56.52 | 56.50 | 56.50 | -0.44% | |
| 57.00 | 57.00 | 56.75 | 56.75 | -2.12% | |
| 57.98 | 57.98 | 57.98 | 57.98 | 0.00% | |
| 57.98 | 57.98 | 57.98 | 57.98 | 0.00% | |
| 57.98 | 57.98 | 57.98 | 57.98 | 0.00% | |
| 57.98 | 57.98 | 57.98 | 57.98 | 0.00% | |
| 57.98 | 57.98 | 57.98 | 57.98 | 0.00% | |
| 57.98 | 57.98 | 57.98 | 57.98 | 0.00% | |
| 57.98 | 57.98 | 57.98 | 57.98 | 0.00% | |
| 57.98 | 57.98 | 57.98 | 57.98 | 0.00% | |
| 57.98 | 57.98 | 57.98 | 57.98 | 0.00% | |
| 56.92 | 58.56 | 56.92 | 57.98 | +1.72% | |
| 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | |
| 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | |
| 57.10 | 58.50 | 55.61 | 57.00 | -2.88% | |
| 58.40 | 58.69 | 58.00 | 58.69 | +3.16% | |
| 59.00 | 59.00 | 55.62 | 56.89 | -4.47% | |
| 59.55 | 59.55 | 59.55 | 59.55 | 0.00% | |
| 58.50 | 59.55 | 58.50 | 59.55 | -0.08% | |
| 60.00 | 60.00 | 59.60 | 59.60 | +0.93% | |
| 58.00 | 59.05 | 58.00 | 59.05 | +1.81% | |
| 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | |
| 58.37 | 58.37 | 58.00 | 58.00 | -0.85% | |
| 58.50 | 58.50 | 58.50 | 58.50 | 0.00% | |
| 58.50 | 58.50 | 58.50 | 58.50 | +1.70% | |
| 57.52 | 57.52 | 57.52 | 57.52 | 0.00% | |
| 60.60 | 60.60 | 57.52 | 57.52 | -4.13% | |
| 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | |
| 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | |
| 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | |
| 60.05 | 60.05 | 60.00 | 60.00 | 0.00% | |
| 57.50 | 60.00 | 57.50 | 60.00 | +1.69% | |
| 60.00 | 60.00 | 59.00 | 59.00 | -3.12% | |
| 60.90 | 60.90 | 60.90 | 60.90 | 0.00% | |
| 60.90 | 60.90 | 60.90 | 60.90 | 0.00% | |
| 60.90 | 60.90 | 60.90 | 60.90 | 0.00% | |
| 60.90 | 60.90 | 60.90 | 60.90 | 0.00% | |
| 60.40 | 60.90 | 60.40 | 60.90 | +1.50% | |
| 59.00 | 60.00 | 59.00 | 60.00 | 0.00% | |
| 59.99 | 60.00 | 59.99 | 60.00 | 0.00% | |
| 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | |
| 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | |
| 59.79 | 60.00 | 59.61 | 60.00 | +1.69% | |
| 58.43 | 59.00 | 58.43 | 59.00 | 0.00% | |
| 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | |
| 59.00 | 59.00 | 59.00 | 59.00 | +1.46% | |
| 58.43 | 59.85 | 57.00 | 58.15 | -0.50% | |
| 58.41 | 58.44 | 58.41 | 58.44 | -0.95% | |
| 59.38 | 59.95 | 58.00 | 59.00 | -1.67% | |
| 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | |
| 60.00 | 60.00 | 60.00 | 60.00 | +0.10% | |
| 58.98 | 59.94 | 58.98 | 59.94 | +0.40% | |
| 59.70 | 59.70 | 59.70 | 59.70 | 0.00% | |
| 60.40 | 60.40 | 59.70 | 59.70 | -0.90% | |
| 60.24 | 60.24 | 60.24 | 60.24 | 0.00% | |
| 60.00 | 60.24 | 60.00 | 60.24 | -2.82% | |
| 61.00 | 61.99 | 60.98 | 61.99 | +5.07% | |
| 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | |
| 59.01 | 61.25 | 59.00 | 59.00 | -4.82% | |
| 61.99 | 61.99 | 61.99 | 61.99 | +1.64% | |
| 59.09 | 60.99 | 59.09 | 60.99 | +2.49% | |
| 59.51 | 59.51 | 59.51 | 59.51 | -0.82% | |
| 60.00 | 60.00 | 60.00 | 60.00 | +1.68% | |
| 59.01 | 59.01 | 59.01 | 59.01 | +0.02% | |
| 58.00 | 59.33 | 58.00 | 59.00 | +1.72% | |
| 57.02 | 58.00 | 57.02 | 58.00 | +1.74% | |
| 57.01 | 57.01 | 57.01 | 57.01 | -4.18% | |
| 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | |
| 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | |
| 57.01 | 59.50 | 57.01 | 59.50 | 0.00% | |
| 58.25 | 60.00 | 58.25 | 59.50 | -1.05% | |
| 60.13 | 60.13 | 60.13 | 60.13 | +2.47% | |
| 58.25 | 59.79 | 58.25 | 58.68 | +2.95% | |
| 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | |
| 58.50 | 59.75 | 58.50 | 59.50 | +2.32% | |
| 58.15 | 58.15 | 58.15 | 58.15 | -2.27% | |
| 60.21 | 60.21 | 56.00 | 59.50 | -2.54% | |
| 61.05 | 61.05 | 61.05 | 61.05 | 0.00% | |
| 62.95 | 62.95 | 61.05 | 61.05 | +0.08% | |
| 61.00 | 61.00 | 61.00 | 61.00 | -0.02% | |
| 61.01 | 61.01 | 61.01 | 61.01 | 0.00% | |
| 61.01 | 61.01 | 61.01 | 61.01 | 0.00% | |
| 61.01 | 61.01 | 61.01 | 61.01 | 0.00% | |
| 62.01 | 62.01 | 61.01 | 61.01 | 0.00% | |
| 61.01 | 61.01 | 61.01 | 61.01 | -1.57% | |
| 61.98 | 61.98 | 61.98 | 61.98 | 0.00% | |
| 62.01 | 62.01 | 61.98 | 61.98 | -0.05% | |
| 62.01 | 62.01 | 62.01 | 62.01 | +0.03% | |
| 64.20 | 65.00 | 61.99 | 61.99 | -1.60% | |
| 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | |
| 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | |
| 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | |
| 65.00 | 65.00 | 65.00 | 65.00 | +4.40% | |
| 62.26 | 62.26 | 62.26 | 62.26 | 0.00% | |
| 62.26 | 62.26 | 62.26 | 62.26 | 0.00% | |
| 62.26 | 62.26 | 62.26 | 62.26 | 0.00% | |
| 62.26 | 62.26 | 62.26 | 62.26 | 0.00% | |
| 62.26 | 62.26 | 62.26 | 62.26 | 0.00% | |
| 62.26 | 62.26 | 62.26 | 62.26 | 0.00% | |
| 63.50 | 64.60 | 62.26 | 62.26 | -4.22% | |
| 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | |
| 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | |
| 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | |
| 65.00 | 65.00 | 65.00 | 65.00 | -0.73% | |
| 65.48 | 65.48 | 65.48 | 65.48 | 0.00% | |
| 65.48 | 65.48 | 65.48 | 65.48 | 0.00% | |
| 64.50 | 65.50 | 64.50 | 65.48 | +1.52% | |
| 64.00 | 64.50 | 64.00 | 64.50 | -0.77% | |
| 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | |
| 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | |
| 66.00 | 66.00 | 63.98 | 65.00 | +1.96% | |
| 63.75 | 63.75 | 63.75 | 63.75 | 0.00% | |
| 63.75 | 63.75 | 63.75 | 63.75 | 0.00% | |
| 63.75 | 63.75 | 63.71 | 63.75 | 0.00% | |
| 62.05 | 63.75 | 62.00 | 63.75 | -0.47% | |
| 64.05 | 64.05 | 64.05 | 64.05 | 0.00% | |
| 64.05 | 64.05 | 64.05 | 64.05 | +0.08% | |
| 63.10 | 64.00 | 63.10 | 64.00 | -1.63% | |
| 65.06 | 65.06 | 65.06 | 65.06 | 0.00% | |
| 65.06 | 65.06 | 65.06 | 65.06 | 0.00% | |
| 65.06 | 65.06 | 65.06 | 65.06 | 0.00% | |
| 65.06 | 65.06 | 65.06 | 65.06 | 0.00% | |
| 65.06 | 65.06 | 65.06 | 65.06 | +0.08% | |
| 65.01 | 65.01 | 65.01 | 65.01 | 0.00% | |
| 65.01 | 65.01 | 65.01 | 65.01 | +1.90% | |
| 62.41 | 63.81 | 62.41 | 63.80 | -2.22% | |
| 65.25 | 65.25 | 65.25 | 65.25 | 0.00% | |
| 65.29 | 65.30 | 65.25 | 65.25 | 0.00% | |
| 65.25 | 65.25 | 65.25 | 65.25 | 0.00% | |
| 65.25 | 65.25 | 65.25 | 65.25 | 0.00% | |
| 65.06 | 65.25 | 65.06 | 65.25 | -2.03% | |
| 66.00 | 66.60 | 66.00 | 66.60 | +0.91% | |
| 65.00 | 66.00 | 65.00 | 66.00 | +2.42% | |
| 63.28 | 64.44 | 63.28 | 64.44 | -0.02% | |
| 63.00 | 64.45 | 62.10 | 64.45 | +1.50% | |
| 63.75 | 63.75 | 63.50 | 63.50 | -1.55% | |
| 64.50 | 64.50 | 64.50 | 64.50 | 0.00% | |
| 64.50 | 64.50 | 64.50 | 64.50 | 0.00% | |
| 64.50 | 64.50 | 64.50 | 64.50 | +1.82% | |
| 63.75 | 63.75 | 63.00 | 63.35 | +0.56% | |
| 63.49 | 63.50 | 63.00 | 63.00 | -1.45% | |
| 63.60 | 64.50 | 63.60 | 63.93 | -0.02% | |
| 63.94 | 63.94 | 63.94 | 63.94 | +0.14% | |
| 63.85 | 63.85 | 63.85 | 63.85 | 0.00% | |
| 63.85 | 63.85 | 63.85 | 63.85 | 0.00% | |
| 63.85 | 63.85 | 63.85 | 63.85 | 0.00% | |
| 63.00 | 63.85 | 63.00 | 63.85 | +0.14% | |
| 63.80 | 64.49 | 63.75 | 63.76 | -1.91% | |
| 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | |
| 65.00 | 66.25 | 65.00 | 65.00 | -1.52% | |
| 65.63 | 66.25 | 65.63 | 66.00 | -0.96% | |
| 68.11 | 68.11 | 66.00 | 66.64 | +2.52% | |
| 66.00 | 66.00 | 65.00 | 65.00 | -1.52% | |
| 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | |
| 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | |
| 66.75 | 66.75 | 66.00 | 66.00 | -1.08% | |
| 68.00 | 68.00 | 65.30 | 66.72 | -1.14% | |
| 66.00 | 67.49 | 65.99 | 67.49 | +2.26% | |
| 65.25 | 66.28 | 65.25 | 66.00 | +1.54% | |
| 65.99 | 65.99 | 65.00 | 65.00 | -3.35% | |
| 67.25 | 67.25 | 67.25 | 67.25 | 0.00% | |
| 67.25 | 67.25 | 67.25 | 67.25 | +0.98% | |
| 68.45 | 68.50 | 66.00 | 66.60 | -2.77% | |
| 68.50 | 68.50 | 68.50 | 68.50 | 0.00% | |
| 68.03 | 69.25 | 68.00 | 68.50 | -2.80% | |
| 68.00 | 71.07 | 68.00 | 70.47 | +2.92% | |
| 68.50 | 68.50 | 68.00 | 68.47 | +0.16% | |
| 68.00 | 68.98 | 68.00 | 68.36 | -0.93% | |
| 70.00 | 70.00 | 68.00 | 69.00 | -1.43% | |
| 70.00 | 70.00 | 69.13 | 70.00 | 0.00% | |
| 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | |
| 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | |
| 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | |
| 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | |
| 70.00 | 70.00 | 70.00 | 70.00 | -0.78% | |
| 70.00 | 70.55 | 70.00 | 70.55 | -0.72% | |
| 71.06 | 71.06 | 71.06 | 71.06 | 0.00% | |
| 71.06 | 71.06 | 71.06 | 71.06 | +0.79% | |
| 70.43 | 70.50 | 70.43 | 70.50 | +0.71% | |
| 70.78 | 71.00 | 70.00 | 70.00 | 0.00% | |
| 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | |
| 70.00 | 70.00 | 70.00 | 70.00 | -1.21% | |
| 70.01 | 70.86 | 70.00 | 70.86 | +0.51% | |
| 71.05 | 71.05 | 69.08 | 70.50 | -0.77% | |
| 71.05 | 71.05 | 71.05 | 71.05 | -1.10% | |
| 71.84 | 71.84 | 71.84 | 71.84 | -0.18% | |
| 71.05 | 72.00 | 71.05 | 71.97 | +1.29% | |
| 71.05 | 71.05 | 71.05 | 71.05 | 0.00% | |
| 71.05 | 71.05 | 71.05 | 71.05 | 0.00% | |
| 72.00 | 72.00 | 71.05 | 71.05 | -0.74% | |
| 71.58 | 71.58 | 71.58 | 71.58 | +0.13% | |
| 71.49 | 71.49 | 71.49 | 71.49 | +0.62% | |
| 71.90 | 71.90 | 71.05 | 71.05 | -1.24% | |
| 71.94 | 71.94 | 71.94 | 71.94 | -0.77% | |
| 71.05 | 72.50 | 71.05 | 72.50 | -1.36% | |
| 73.50 | 73.50 | 73.50 | 73.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NEN chart for longer ranges.