New England Realty Associates Limited Partnership (NEN) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -1.7%
- 3M
- -6.4%
- YTD
- -10.1%
- 1Y
- -20.5%
- 3Y
- -6.5%
- 5Y
- -1.8%
Loading 10-year price history...
NEN Historical Performance
NEN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +38.8%
- 2003 annual price return
- +31.4%
- 2004 annual price return
- +60.9%
- 2005 annual price return
- -7.9%
- 2006 annual price return
- +3.7%
- 2007 annual price return
- -14.8%
- 2008 annual price return
- -22.4%
- 2009 annual price return
- -5.0%
- 2010 annual price return
- +20.9%
- 2011 annual price return
- +6.4%
- 2012 annual price return
- +25.1%
- 2013 annual price return
- +53.2%
- 2014 annual price return
- +8.3%
- 2015 annual price return
- +4.6%
- 2016 annual price return
- +20.7%
- 2017 annual price return
- +22.3%
- 2018 annual price return
- -22.3%
- 2019 annual price return
- +12.0%
- 2020 annual price return
- -18.7%
- 2021 annual price return
- +35.6%
- 2022 annual price return
- +2.9%
- 2023 annual price return
- -1.8%
- 2024 annual price return
- +18.7%
- 2025 annual price return
- -22.0%
- 2026 annual price return
- -3.5%
NEN Stock Price Trajectory (1987–2026)
As of June 21, 2026, New England Realty Associates Limited Partnership (NEN) trades at $58.00, representing a -20.5% return over the past year. The stock has delivered a +14.8% total return over five years (-1.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $85.00 on April 22, 2022. From this peak, NEN has corrected -31.8%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AIV (-66.0% 1Y), NHI (-0.0% 1Y), and ELME (-87.4% 1Y), NEN has underperformed the peer group average. Compare NEN vs AIV →
NEN Historical Price Data · from 1987
Rows 1–50 of 9,711| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 58.50 | 58.50 | 58.00 | 58.00 | 210 | -1.02% |
| 2026-06-17 | 58.50 | 58.60 | 58.50 | 58.60 | 67 | +0.17% |
| 2026-06-16 | 58.50 | 58.50 | 58.50 | 58.50 | 103 | +1.70% |
| 2026-06-15 | 60.60 | 60.60 | 57.52 | 57.52 | 83 | 0.00% |
| 2026-06-12 | 57.54 | 60.60 | 57.52 | 57.52 | 530 | -4.13% |
| 2026-06-09 | 60.00 | 60.00 | 60.00 | 60.00 | 1 | -0.08% |
| 2026-06-08 | 60.05 | 60.05 | 60.05 | 60.05 | 662 | +0.08% |
| 2026-06-05 | 57.50 | 60.00 | 57.50 | 60.00 | 330 | +1.69% |
| 2026-06-04 | 60.00 | 60.00 | 59.00 | 59.00 | 3K | -3.12% |
| 2026-06-02 | 62.00 | 62.00 | 60.90 | 60.90 | 0 | -1.77% |
| 2026-06-01 | 62.00 | 62.00 | 62.00 | 62.00 | 71 | +1.81% |
| 2026-05-29 | 60.40 | 60.90 | 60.40 | 60.90 | 3 | 0.00% |
| 2026-05-28 | 59.00 | 60.90 | 59.00 | 60.90 | 664 | +1.50% |
| 2026-05-27 | 59.00 | 60.00 | 59.00 | 60.00 | 871 | 0.00% |
| 2026-05-26 | 59.99 | 60.00 | 59.99 | 60.00 | 291 | +7.03% |
| 2026-05-22 | 56.06 | 56.06 | 56.06 | 56.06 | 11 | -6.57% |
| 2026-05-21 | 60.00 | 60.00 | 60.00 | 60.00 | 516 | 0.00% |
| 2026-05-20 | 59.79 | 60.00 | 59.61 | 60.00 | 2K | +1.69% |
| 2026-05-19 | 58.43 | 59.00 | 58.43 | 59.00 | 752 | 0.00% |
| 2026-05-18 | 59.00 | 59.00 | 59.00 | 59.00 | 26 | 0.00% |
| 2026-05-15 | 59.00 | 59.00 | 59.00 | 59.00 | 542 | +1.46% |
| 2026-05-14 | 58.42 | 59.85 | 57.00 | 58.15 | 2K | -0.49% |
| 2026-05-13 | 58.41 | 58.44 | 58.41 | 58.44 | 714 | +1.46% |
| 2026-05-12 | 59.38 | 59.38 | 57.60 | 57.60 | 3K | -4.00% |
| 2026-05-11 | 60.00 | 60.00 | 60.00 | 60.00 | 52 | 0.00% |
| 2026-05-08 | 60.00 | 60.00 | 60.00 | 60.00 | 171 | +0.10% |
| 2026-05-07 | 58.98 | 59.94 | 58.98 | 59.94 | 2K | +0.40% |
| 2026-05-06 | 60.40 | 60.40 | 59.70 | 59.70 | 188 | 0.00% |
| 2026-05-05 | 60.40 | 60.40 | 59.70 | 59.70 | 668 | -0.90% |
| 2026-05-04 | 60.00 | 60.24 | 60.00 | 60.24 | 14 | 0.00% |
| 2026-05-01 | 60.00 | 60.24 | 60.00 | 60.24 | 417 | -2.82% |
| 2026-04-30 | 61.00 | 61.99 | 60.98 | 61.99 | 790 | +5.07% |
| 2026-04-29 | 59.01 | 61.25 | 59.00 | 59.00 | 193 | -0.07% |
| 2026-04-28 | 59.01 | 61.25 | 59.00 | 59.04 | 2K | -4.76% |
| 2026-04-27 | 61.99 | 61.99 | 59.95 | 61.99 | 207 | +1.64% |
| 2026-04-24 | 59.09 | 60.99 | 59.09 | 60.99 | 544 | +1.65% |
| 2026-04-23 | 59.51 | 60.00 | 59.51 | 60.00 | 125 | 0.00% |
| 2026-04-22 | 60.00 | 60.00 | 60.00 | 60.00 | 112 | +1.68% |
| 2026-04-21 | 59.01 | 59.01 | 59.01 | 59.01 | 108 | +0.02% |
| 2026-04-20 | 58.00 | 59.33 | 58.00 | 59.00 | 3K | +1.72% |
| 2026-04-17 | 57.02 | 58.00 | 57.02 | 58.00 | 271 | +1.74% |
| 2026-04-16 | 57.01 | 57.01 | 57.01 | 57.01 | 338 | -0.24% |
| 2026-04-15 | 57.15 | 57.15 | 57.15 | 57.15 | 1 | -3.95% |
| 2026-04-14 | 57.01 | 59.50 | 57.01 | 59.50 | 82 | 0.00% |
| 2026-04-13 | 57.01 | 59.50 | 57.01 | 59.50 | 2K | 0.00% |
| 2026-04-10 | 58.25 | 60.00 | 58.25 | 59.50 | 1K | -1.04% |
| 2026-04-09 | 60.13 | 60.13 | 60.13 | 60.13 | 176 | +2.46% |
| 2026-04-08 | 58.25 | 59.79 | 58.25 | 58.68 | 3K | +2.95% |
| 2026-04-07 | 57.00 | 57.00 | 57.00 | 57.00 | 2K | -4.20% |
| 2026-04-06 | 58.50 | 59.75 | 58.50 | 59.50 | 2K | +2.32% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NEN — Frequently Asked Questions
Quick answers to the most common questions about buying NEN stock.
How has NEN stock performed recently?
NEN declined -20.5% over the past year, below its 5-year annualized CAGR of -1.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NEN's all-time high price?
New England Realty Associates Limited Partnership reached $85.00 on 2022-04-22. The 52-week high is $74.49. Current 1-year return of -20.5% places the stock further from historical peaks.
Where can I download NEN historical price data?
This page provides NEN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1987-2026, downloadable in CSV format.