New England Realty Associates Limited Partnership (NEN) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -8.7%
- 3M
- -15.9%
- YTD
- -26.4%
- 1Y
- -33.9%
- 3Y
- -10.9%
- 5Y
- -4.6%
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
- -22.5%
NEN Stock Price Trajectory (1987–2026)
As of October 24, 2026, New England Realty Associates Limited Partnership (NEN) trades at $47.50, representing a -33.9% return over the past year. The stock has delivered a +4.4% total return over five years (-4.6% 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 -44.1%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AIV (-71.4% 1Y), NHI (-11.0% 1Y), and ELME (-99.8% 1Y), NEN has underperformed the peer group average. Compare NEN vs AIV →
NEN Historical Price Data · from 1987
Rows 1–50 of 9,805| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 46.00 | 47.50 | 46.00 | 47.50 | 653 | -1.88% |
| 2026-10-22 | 48.41 | 48.41 | 48.41 | 48.41 | 644 | 0.00% |
| 2026-10-21 | 49.60 | 49.60 | 48.41 | 48.41 | 645 | -0.19% |
| 2026-10-20 | 48.50 | 48.50 | 48.50 | 48.50 | 9 | 0.00% |
| 2026-10-19 | 50.00 | 50.00 | 48.50 | 48.50 | 3K | -2.22% |
| 2026-10-16 | 48.50 | 50.00 | 48.50 | 49.60 | 542 | +3.33% |
| 2026-10-15 | 48.00 | 48.00 | 48.00 | 48.00 | 1K | 0.00% |
| 2026-10-14 | 48.00 | 48.00 | 47.98 | 48.00 | 1K | +2.11% |
| 2026-10-13 | 48.00 | 48.00 | 47.01 | 47.01 | 736 | -5.98% |
| 2026-10-12 | 50.00 | 50.00 | 50.00 | 50.00 | 125 | 0.00% |
| 2026-10-09 | 50.00 | 50.00 | 50.00 | 50.00 | 125 | +0.50% |
| 2026-10-08 | 49.75 | 49.75 | 49.75 | 49.75 | 0 | 0.00% |
| 2026-10-07 | 49.75 | 49.75 | 49.75 | 49.75 | 12 | 0.00% |
| 2026-10-06 | 48.01 | 49.75 | 48.01 | 49.75 | 400 | +1.51% |
| 2026-10-05 | 49.01 | 49.01 | 49.01 | 49.01 | 24 | 0.00% |
| 2026-10-02 | 49.01 | 49.01 | 49.01 | 49.01 | 700 | -5.75% |
| 2026-10-01 | 52.00 | 52.00 | 52.00 | 52.00 | 162 | 0.00% |
| 2026-09-30 | 51.00 | 52.00 | 51.00 | 52.00 | 1K | +4.00% |
| 2026-09-29 | 50.00 | 50.00 | 50.00 | 50.00 | 45 | 0.00% |
| 2026-09-28 | 50.00 | 50.00 | 50.00 | 50.00 | 1K | -1.98% |
| 2026-09-25 | 51.01 | 51.01 | 51.01 | 51.01 | 318 | +2.02% |
| 2026-09-24 | 50.00 | 50.00 | 50.00 | 50.00 | 537 | -3.85% |
| 2026-09-23 | 50.51 | 52.00 | 50.51 | 52.00 | 2K | +0.06% |
| 2026-09-22 | 51.50 | 51.99 | 51.50 | 51.97 | 822 | +1.90% |
| 2026-09-21 | 53.90 | 53.90 | 51.00 | 51.00 | 637 | -2.30% |
| 2026-09-18 | 54.00 | 54.50 | 51.96 | 52.20 | 4K | -2.43% |
| 2026-09-17 | 53.50 | 53.50 | 53.50 | 53.50 | 313 | -0.21% |
| 2026-09-16 | 53.61 | 53.61 | 53.61 | 53.61 | 7 | 0.00% |
| 2026-09-15 | 55.00 | 55.01 | 53.60 | 53.61 | 3K | -1.89% |
| 2026-09-14 | 54.55 | 54.64 | 54.51 | 54.64 | 600 | -2.43% |
| 2026-09-11 | 54.00 | 56.00 | 54.00 | 56.00 | 821 | +2.75% |
| 2026-09-10 | 54.50 | 54.50 | 54.50 | 54.50 | 318 | +2.83% |
| 2026-09-09 | 53.00 | 53.00 | 53.00 | 53.00 | 600 | -3.76% |
| 2026-09-08 | 55.00 | 56.00 | 55.00 | 55.07 | 800 | -3.39% |
| 2026-09-04 | 53.00 | 57.00 | 53.00 | 57.00 | 3K | +4.68% |
| 2026-09-03 | 55.26 | 55.50 | 54.00 | 54.45 | 931 | -1.45% |
| 2026-09-02 | 55.25 | 55.25 | 55.25 | 55.25 | 213 | -0.38% |
| 2026-09-01 | 55.46 | 55.46 | 55.46 | 55.46 | 7 | 0.00% |
| 2026-08-31 | 55.47 | 55.48 | 55.46 | 55.46 | 614 | -0.05% |
| 2026-08-28 | 53.01 | 55.49 | 53.00 | 55.49 | 648 | -0.91% |
| 2026-08-27 | 53.00 | 56.00 | 53.00 | 56.00 | 500 | +1.82% |
| 2026-08-26 | 55.00 | 55.00 | 55.00 | 55.00 | 113 | -0.02% |
| 2026-08-25 | 53.01 | 56.07 | 53.01 | 55.01 | 2K | +5.63% |
| 2026-08-24 | 56.26 | 56.26 | 52.08 | 52.08 | 7K | -6.18% |
| 2026-08-21 | 55.51 | 55.51 | 55.51 | 55.51 | 63 | 0.00% |
| 2026-08-20 | 55.51 | 55.51 | 55.51 | 55.51 | 8 | 0.00% |
| 2026-08-19 | 55.51 | 55.51 | 55.51 | 55.51 | 113 | -0.88% |
| 2026-08-18 | 56.00 | 56.00 | 56.00 | 56.00 | 7 | 0.00% |
| 2026-08-17 | 55.98 | 56.00 | 55.98 | 56.00 | 2K | +0.88% |
| 2026-08-14 | 55.51 | 56.00 | 55.16 | 55.51 | 1K | -0.88% |
NEN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -33.9% over the past year, below its 5-year annualized CAGR of -4.6%. 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 $71.84. Current 1-year return of -33.9% 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.