NYSE American · NEN · stock
New England Realty Associates Limited Partnership (NEN) stock price history
Every NYSE American trading session of New England Realty Associates Limited Partnership from Nov 19, 1987 to Sep 28, 2026: 9,786 daily bars, adjusted for splits and dividends, with minute bars from Jul 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NEN adjusted close, 1987 to 2026
- $79.07
- All time high, 2025
- $72.06
- 52 week high, $50.00 low
- 9,786
- Daily sessions since 1987
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
NEN key facts
- New England Realty Associates Limited Partnership (NEN) closed at $50.00 on Sep 28, 2026 on NYSE American.
- NEN's all time high close is $79.07, set on Mar 31, 2025; its all time low close is $0.1982 on May 9, 1991.
- NEN's 52 week range is $50.00 to $72.06.
- NEN returned -28.7% over the year to Sep 28, 2026 and -2.7% over five years.
- Over ten years NEN returned +14%, +1.3% a year compounded.
- NEN's deepest drawdown was -44.2% from Feb 16, 2007 to Mar 9, 2009.
- DataCedar holds 9,786 daily sessions of NEN history from Nov 19, 1987 and minute bars from Jul 21, 2026, adjusted for splits and dividends, served by the API under a key.
NEN price chart, 1987 to 2026
NEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.9% |
| 3 months | -16.0% |
| 6 months | -17.5% |
| Year to date | -20.0% |
| 1 year | -28.7% |
| 3 years | -17.3% |
| 5 years | -2.7% |
| 10 years | +13.8% |
| Since Nov 19, 1987 | +15,861% |
| Compound annual growth, 38.9 years | +13.9% |
NEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $79.07 on Mar 31, 2025
- All time low close
- $0.1982 on May 9, 1991
- 52 week high
- $72.06 on Oct 2, 2025
- 52 week low
- $50.00 on Sep 24, 2026
- Deepest drawdown
- -44.2% from Feb 16, 2007 to Mar 9, 2009, recovered Jan 10, 2012
- Best single session
- +52.4% on Mar 1, 1994
- Worst single session
- -32.0% on Jan 15, 1993
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 1987
- 160×
- Best calendar year
- 2001, +82%
- Worst calendar year
- 1990, -23%
NEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Nov 19, 1987; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $63.63 | $65.70 | $50.00 | $50.00 | -21.4% | 149.2K | 185 |
| 2025 | $76.77 | $79.07 | $62.15 | $63.63 | -17.1% | 214.4K | 250 |
| 2024 | $61.97 | $77.59 | $59.69 | $76.77 | +24.0% | 118.7K | 252 |
| 2023 | $60.76 | $67.57 | $56.53 | $61.92 | +2.1% | 185.4K | 250 |
| 2022 | $57.02 | $71.70 | $54.65 | $60.65 | +8.2% | 364.6K | 251 |
| 2021 | $40.28 | $57.02 | $39.97 | $56.03 | +38.1% | 374K | 252 |
| 2020 | $48.91 | $51.12 | $32.61 | $40.59 | -17.0% | 574.2K | 253 |
| 2019 | $42.79 | $51.55 | $40.18 | $48.91 | +13.1% | 428.9K | 252 |
| 2018 | $55.02 | $55.74 | $42.96 | $43.23 | -22.3% | 194.9K | 251 |
| 2017 | $44.85 | $56.10 | $43.48 | $55.63 | +24.1% | 130.6K | 251 |
| 2016 | $35.68 | $48.41 | $34.39 | $44.81 | +23.7% | 201.8K | 252 |
| 2015 | $33.58 | $36.83 | $32.50 | $36.22 | +6.2% | 280.4K | 252 |
| 2014 | $30.25 | $35.74 | $29.54 | $34.09 | +12.0% | 241.7K | 252 |
| 2013 | $19.79 | $32.02 | $19.40 | $30.45 | +53.3% | 231.9K | 252 |
| 2012 | $15.33 | $20.45 | $14.86 | $19.87 | +29.6% | 263.4K | 250 |
| 2011 | $13.92 | $15.88 | $13.08 | $15.33 | +12.5% | 355.8K | 252 |
| 2010 | $10.42 | $14.31 | $10.42 | $13.63 | +31.5% | 353.1K | 252 |
| 2009 | $10.35 | $11.49 | $8.42 | $10.37 | +2.1% | 326.7K | 252 |
| 2008 | $12.32 | $14.76 | $10.00 | $10.16 | -17.6% | 855.6K | 253 |
| 2007 | $13.92 | $16.13 | $11.73 | $12.33 | -13.3% | 1.5M | 251 |
| 2006 | $13.30 | $14.36 | $11.29 | $14.23 | +6.5% | 1.1M | 251 |
| 2005 | $14.26 | $15.72 | $11.75 | $13.36 | -6.5% | 1.3M | 252 |
| 2004 | $8.55 | $15.36 | $7.92 | $14.29 | +68.8% | 1.4M | 252 |
| 2003 | $6.15 | $9.35 | $6.09 | $8.46 | +38.6% | 696.9K | 252 |
| 2002 | $4.13 | $9.13 | $4.13 | $6.11 | +47.8% | 822K | 252 |
| 2001 | $2.27 | $4.77 | $2.27 | $4.13 | +82.4% | 895.2K | 248 |
| 2000 | $1.35 | $2.76 | $1.35 | $2.27 | +66.2% | 840.6K | 252 |
| 1999 | $1.36 | $1.50 | $1.15 | $1.36 | +10.7% | 510K | 252 |
| 1998 | $1.00 | $1.49 | $1.00 | $1.23 | +22.9% | 591.9K | 252 |
| 1997 | $0.7501 | $1.26 | $0.7369 | $1.00 | +33.6% | 504K | 253 |
| 1996 | $0.6260 | $0.7895 | $0.5885 | $0.7501 | +19.8% | 459.6K | 254 |
| 1995 | $0.5524 | $0.6761 | $0.5368 | $0.6260 | +13.3% | 636.3K | 252 |
| 1994 | $0.4366 | $0.7068 | $0.4342 | $0.5524 | +26.5% | 541.2K | 252 |
| 1993 | $0.3104 | $0.5954 | $0.3104 | $0.4366 | +40.6% | 441.9K | 253 |
| 1992 | $0.2336 | $0.4565 | $0.2336 | $0.3104 | +32.9% | 340.5K | 254 |
| 1991 | $0.2487 | $0.3581 | $0.1982 | $0.2336 | -6.1% | 446.7K | 253 |
| 1990 | $0.3231 | $0.4013 | $0.2356 | $0.2487 | -23.0% | 577.2K | 253 |
| 1989 | $0.2316 | $0.3994 | $0.2316 | $0.3231 | +39.5% | 815.7K | 252 |
| 1988 | $0.2937 | $0.3790 | $0.2106 | $0.2316 | -21.1% | 738.3K | 253 |
| 1987 | $0.3133 | $0.3916 | $0.2937 | $0.2937 | n/a | 28.8K | 29 |
NEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $50.00 | -9.8% |
| August 2026 | $55.46 | -1.0% |
| July 2026 | $56.04 | -4.5% |
| June 2026 | $58.69 | -3.0% |
| May 2026 | $60.48 | -1.8% |
| April 2026 | $61.56 | +1.5% |
| March 2026 | $60.63 | -1.3% |
| February 2026 | $61.42 | -4.3% |
| January 2026 | $64.18 | +0.9% |
| December 2025 | $63.63 | -3.5% |
| November 2025 | $65.94 | -3.9% |
| October 2025 | $68.63 | -2.1% |
About the NEN data
Daily bars. 9,786 sessions from Nov 19, 1987 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
NEN share price history
