New England Realty Associates L ( NEN) - Price History
Stock symbol NEN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NEN (New England Realty Associates L)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $83 | $83 |
| January 2025 | $83 | $83 |
| December 2024 | $82.70 | $82.70 |
| November 2024 | $82.47 | $82.47 |
| October 2024 | $82.50 | $82.50 |
| September 2024 | $83 | $83 |
| August 2024 | $79.85 | $80.25 |
| July 2024 | $70.90 | $71.25 |
| June 2024 | $70.23 | $70.58 |
| May 2024 | $70.74 | $71.50 |
| April 2024 | $68.42 | $69.15 |
| March 2024 | $71.14 | $71.90 |
| February 2024 | $67.32 | $70 |
| January 2024 | $66.13 | $68.76 |
| December 2023 | $67.04 | $69.70 |
| November 2023 | $65.03 | $68 |
| October 2023 | $64.08 | $67 |
| September 2023 | $65.46 | $68.45 |
| August 2023 | $66.81 | $70.25 |
| July 2023 | $68.47 | $72 |
| June 2023 | $69.40 | $72.97 |
| May 2023 | $65.68 | $69.43 |
| April 2023 | $66.94 | $70.76 |
| March 2023 | $69.05 | $73 |
| February 2023 | $67.60 | $73.07 |
| January 2023 | $69.39 | $75 |
| December 2022 | $65.69 | $71 |
| November 2022 | $70.89 | $76.95 |
| October 2022 | $70.71 | $76.75 |
| September 2022 | $70.94 | $77 |
| August 2022 | $73.42 | $80 |
| July 2022 | $73.42 | $80 |
| June 2022 | $70.66 | $77 |
| May 2022 | $68.56 | $75.01 |
| April 2022 | $73.24 | $80.13 |
| March 2022 | $73.22 | $80.11 |
| February 2022 | $72.54 | $81 |
| January 2022 | $71.68 | $80.04 |
| December 2021 | $60.72 | $67.80 |
| November 2021 | $55.65 | $62.45 |
| October 2021 | $53.67 | $60.55 |
| September 2021 | $54.04 | $60.97 |
| August 2021 | $54.57 | $61.90 |
| July 2021 | $53.88 | $61.12 |
| June 2021 | $52.90 | $60.01 |
| May 2021 | $53.98 | $61.53 |
| April 2021 | $50.44 | $57.50 |
| March 2021 | $48.55 | $55.35 |
| February 2021 | $45.53 | $52.20 |
| January 2021 | $43.39 | $49.75 |
| December 2020 | $43.74 | $50.16 |
| November 2020 | $43.38 | $50.05 |
| October 2020 | $41.57 | $47.96 |
| September 2020 | $42.47 | $49 |
| August 2020 | $43.05 | $50 |
| July 2020 | $46.92 | $54.50 |
| June 2020 | $45.63 | $53 |
| May 2020 | $42.90 | $50.13 |
| April 2020 | $37.23 | $43.50 |
| March 2020 | $40.21 | $46.98 |
| February 2020 | $49.77 | $58.50 |
| January 2020 | $53.17 | $62.50 |
| December 2019 | $52.74 | $62 |
| November 2019 | $52.47 | $62 |
| October 2019 | $50.99 | $60.25 |
| September 2019 | $50.09 | $59.19 |
| August 2019 | $49.32 | $58.60 |
| July 2019 | $51.34 | $61 |
| June 2019 | $49.66 | $59 |
| May 2019 | $50.24 | $60 |
| April 2019 | $50.24 | $60 |
| March 2019 | $54.59 | $65.20 |
| February 2019 | $49.57 | $59.50 |
| January 2019 | $49.58 | $59.51 |
| December 2018 | $46.62 | $55.95 |
| November 2018 | $48.92 | $59.01 |
| October 2018 | $51.68 | $62.34 |
| September 2018 | $55.75 | $67.25 |
| August 2018 | $53.71 | $65.10 |
| July 2018 | $55.28 | $67 |
| June 2018 | $55.28 | $67 |
| May 2018 | $54.38 | $66.20 |
| April 2018 | $57.09 | $69.50 |
| March 2018 | $57.58 | $70.10 |
| February 2018 | $58.07 | $71 |
| January 2018 | $59.29 | $72.50 |
| December 2017 | $59.99 | $73.35 |
| November 2017 | $58.53 | $72.80 |
| October 2017 | $57.69 | $71.75 |
| September 2017 | $55.88 | $69.50 |
| August 2017 | $56.76 | $70.90 |
| July 2017 | $56.04 | $70 |
| June 2017 | $57.24 | $71.50 |
| May 2017 | $55.73 | $69.92 |
| April 2017 | $53.64 | $67.29 |
| March 2017 | $55 | $69 |
| February 2017 | $51.57 | $65 |
| January 2017 | $49.59 | $62.50 |
| December 2016 | $48.32 | $60.90 |
| November 2016 | $47.95 | $61.50 |
| October 2016 | $46.94 | $60.21 |
| September 2016 | $47.18 | $60.51 |
| August 2016 | $47.45 | $61.12 |
| July 2016 | $48.35 | $62.28 |
| June 2016 | $44.09 | $56.79 |
| May 2016 | $43.90 | $56.79 |
| April 2016 | $41.94 | $54.25 |
| March 2016 | $41.69 | $53.92 |
| February 2016 | $38.86 | $50.50 |
| January 2016 | $38.78 | $50.39 |
| December 2015 | $39.05 | $50.75 |
| November 2015 | $38.44 | $50.20 |
| October 2015 | $39.05 | $51 |
| September 2015 | $36.41 | $47.55 |
| August 2015 | $35.58 | $46.71 |
| July 2015 | $37.60 | $49.35 |
| June 2015 | $38.09 | $50 |
| May 2015 | $37.48 | $49.45 |
| April 2015 | $36.91 | $48.70 |
| March 2015 | $37.44 | $49.40 |
| February 2015 | $36.93 | $48.98 |
| January 2015 | $36.22 | $48.04 |
| December 2014 | $36.76 | $48.75 |
| November 2014 | $36.01 | $48 |
| October 2014 | $35.47 | $47.27 |
| September 2014 | $35.48 | $47.30 |
| August 2014 | $36.39 | $48.75 |
| July 2014 | $35.46 | $47.51 |
| June 2014 | $36.68 | $49.14 |
| May 2014 | $36.33 | $48.91 |
| April 2014 | $33.36 | $44.91 |
| March 2014 | $33.80 | $45.50 |
| February 2014 | $33.77 | $45.72 |
| January 2014 | $33.76 | $45.70 |
| December 2013 | $32.83 | $44.44 |
| November 2013 | $33.43 | $45.50 |
| October 2013 | $32.10 | $43.69 |
| September 2013 | $33.79 | $46 |
| August 2013 | $33.65 | $46.06 |
| July 2013 | $31.42 | $43 |
| June 2013 | $29.44 | $40.30 |
| May 2013 | $31.51 | $43.39 |
| April 2013 | $28.98 | $39.90 |
| March 2013 | $28.14 | $38.75 |
| February 2013 | $24.66 | $34.20 |
| January 2013 | $22.89 | $31.75 |
| December 2012 | $21.42 | $29.70 |
| November 2012 | $20.75 | $29.02 |
| October 2012 | $20.10 | $28.11 |
| September 2012 | $20.71 | $28.97 |
| August 2012 | $20.49 | $28.91 |
| July 2012 | $18.81 | $26.55 |
| June 2012 | $19.31 | $27.25 |
| May 2012 | $18.96 | $27 |
| April 2012 | $19.63 | $27.96 |
| March 2012 | $19.31 | $27.50 |
| February 2012 | $19.27 | $27.70 |
| January 2012 | $19.30 | $27.74 |
| December 2011 | $16.52 | $71.25 |
| November 2011 | $16.53 | $71.99 |
| October 2011 | $15.62 | $68 |
| September 2011 | $14.79 | $64.40 |
| August 2011 | $15.66 | $68.94 |
| July 2011 | $16.25 | $71.50 |
| June 2011 | $15.90 | $69.99 |
| May 2011 | $15.45 | $68.70 |
| April 2011 | $15.23 | $67.74 |
| March 2011 | $15.07 | $67 |
| February 2011 | $14.86 | $66.80 |
| January 2011 | $14.69 | $66.02 |
| December 2010 | $14.68 | $66 |
| November 2010 | $14.53 | $66 |
| October 2010 | $14.31 | $65 |
| September 2010 | $14.31 | $65 |
| August 2010 | $13.34 | $61.25 |
| July 2010 | $13.88 | $63.75 |
| June 2010 | $13.06 | $60 |
| May 2010 | $13.35 | $62 |
| April 2010 | $14.86 | $69 |
| March 2010 | $14.64 | $67.99 |
| February 2010 | $11.34 | $53.30 |
| January 2010 | $11.70 | $55 |
| December 2009 | $11.17 | $52.50 |
| November 2009 | $10.65 | $50.75 |
| October 2009 | $11.13 | $53 |
| September 2009 | $11.86 | $56.50 |
| August 2009 | $11.20 | $54 |
| July 2009 | $10.76 | $51.90 |
| June 2009 | $10.68 | $51.50 |
| May 2009 | $10.76 | $52.60 |
| April 2009 | $11.56 | $56.50 |
| March 2009 | $10.95 | $53.51 |
| February 2009 | $10.77 | $53.41 |
| January 2009 | $11.39 | $56.50 |
| December 2008 | $10.94 | $54.28 |
| November 2008 | $11.55 | $58 |
| October 2008 | $12.35 | $62.05 |
| September 2008 | $14.14 | $71 |
| August 2008 | $15.44 | $78.25 |
| July 2008 | $14.67 | $74.35 |
| June 2008 | $14.55 | $73.75 |
| May 2008 | $14.66 | $75 |
| April 2008 | $15.15 | $77.50 |
| March 2008 | $15.44 | $79 |
| February 2008 | $15.28 | $78.90 |
| January 2008 | $13.95 | $72 |
| December 2007 | $13.28 | $68.55 |
| November 2007 | $13.90 | $72.45 |
| October 2007 | $15.34 | $80 |
| September 2007 | $15.32 | $79.90 |
| August 2007 | $14.83 | $78 |
| July 2007 | $15.59 | $82 |
| June 2007 | $15.97 | $84 |
| May 2007 | $16.11 | $85.50 |
| April 2007 | $16.48 | $87.49 |
| March 2007 | $16.20 | $85.99 |
| February 2007 | $16.82 | $90 |
| January 2007 | $16.35 | $87.49 |
| December 2006 | $15.32 | $82 |
| November 2006 | $14.82 | $80 |
| October 2006 | $14.73 | $79.50 |
| September 2006 | $12.87 | $69.50 |
| August 2006 | $13.19 | $71.90 |
| July 2006 | $13.34 | $72.75 |
| June 2006 | $12.33 | $67.22 |
| May 2006 | $13.30 | $73.25 |
| April 2006 | $13.71 | $75.50 |
| March 2006 | $13.84 | $76.25 |
| February 2006 | $13.76 | $76.50 |
| January 2006 | $13.85 | $77 |
| December 2005 | $14.39 | $80 |
| November 2005 | $14.14 | $79.30 |
| October 2005 | $14.25 | $79.90 |
| September 2005 | $13.64 | $76.50 |
| August 2005 | $13.78 | $77.95 |
| July 2005 | $13.70 | $77.50 |
| June 2005 | $14.08 | $79.65 |
| May 2005 | $14.67 | $83.75 |
| April 2005 | $15.77 | $90 |
| March 2005 | $16.29 | $93 |
| February 2005 | $16.42 | $94.41 |
| January 2005 | $16.17 | $93 |
| December 2004 | $15.39 | $88.50 |
| November 2004 | $14.80 | $85.75 |
| October 2004 | $14.47 | $83.85 |
| September 2004 | $13.94 | $80.75 |
| August 2004 | $12.32 | $72 |
| July 2004 | $12.14 | $70.95 |
| June 2004 | $10.86 | $63.50 |
| May 2004 | $9.81 | $58 |
| April 2004 | $9.69 | $57.25 |
| March 2004 | $9.69 | $57.25 |
| February 2004 | $9.70 | $58 |
| January 2004 | $9.35 | $55.90 |
| December 2003 | $9.12 | $54.50 |
| November 2003 | $9.26 | $56 |
| October 2003 | $9.80 | $59.25 |
| September 2003 | $9.42 | $57 |
| August 2003 | $8.99 | $55 |
| July 2003 | $9.15 | $56 |
| June 2003 | $9.07 | $55.50 |
| May 2003 | $8.72 | $54 |
| April 2003 | $8.16 | $50.50 |
| March 2003 | $7.64 | $47.30 |
| February 2003 | $7.07 | $44.75 |
| January 2003 | $6.88 | $43.55 |
| December 2002 | $6.58 | $41.65 |
| November 2002 | $5.99 | $38.50 |
| October 2002 | $6.22 | $40 |
| September 2002 | $6.48 | $41.67 |
| August 2002 | $6.70 | $43.69 |
| July 2002 | $5.98 | $39 |
| June 2002 | $6.17 | $40.26 |
| May 2002 | $7.56 | $50 |
| April 2002 | $6.35 | $42 |
| March 2002 | $5.56 | $36.75 |
| February 2002 | $5.20 | $35.05 |
| January 2002 | $4.67 | $31.45 |
| December 2001 | $4.45 | $29.99 |
| November 2001 | $4.41 | $29.69 |
| October 2001 | $4.53 | $30.55 |
| September 2001 | $4.56 | $30.75 |
| August 2001 | $3.94 | $29.04 |
| July 2001 | $3.49 | $25.70 |
| June 2001 | $3.25 | $23.95 |
| May 2001 | $3.20 | $23.60 |
| April 2001 | $2.60 | $19.15 |
| March 2001 | $2.61 | $19.25 |
| February 2001 | $2.72 | $21 |
| January 2001 | $2.84 | $22 |
| December 2000 | $2.23 | $17.25 |
| November 2000 | $2.23 | $17.25 |
| October 2000 | $2.13 | $16.50 |
| September 2000 | $2.46 | $19 |
| August 2000 | $2.05 | $16.38 |
| July 2000 | $1.88 | $15 |
| June 2000 | $1.81 | $14.50 |
| May 2000 | $1.75 | $14 |
| April 2000 | $1.74 | $13.88 |
| March 2000 | $1.63 | $13 |
| February 2000 | $1.69 | $14 |
| January 2000 | $1.39 | $11.50 |
| December 1999 | $1.34 | $11.12 |
| November 1999 | $1.40 | $11.62 |
| October 1999 | $1.39 | $11.56 |
| September 1999 | $1.33 | $11 |
| August 1999 | $1.21 | $10.50 |
| July 1999 | $1.23 | $10.75 |
| June 1999 | $1.27 | $11.06 |
| May 1999 | $1.18 | $10.25 |
| April 1999 | $1.23 | $10.75 |
| March 1999 | $1.19 | $10.38 |
| February 1999 | $1.25 | $11.12 |
| January 1999 | $1.28 | $11.38 |
| December 1998 | $1.21 | $10.75 |
| November 1998 | $1.20 | $10.62 |
| October 1998 | $1.20 | $10.62 |
| September 1998 | $1.13 | $10 |
| August 1998 | $1.14 | $10.25 |
| July 1998 | $1.26 | $11.38 |
| June 1998 | $1.11 | $10 |
| May 1998 | $1.08 | $9.75 |
| April 1998 | $1.10 | $9.88 |
| March 1998 | $1.08 | $9.75 |
| February 1998 | $1.03 | $9.50 |
| January 1998 | $1 | $9.25 |
| December 1997 | $0.99 | $9.12 |
| November 1997 | $1.09 | $10 |
| October 1997 | $0.98 | $9 |
| September 1997 | $1.13 | $10.38 |
| August 1997 | $0.96 | $9 |
| July 1997 | $0.91 | $8.50 |
| June 1997 | $0.88 | $8.25 |
| May 1997 | $0.89 | $8.38 |
| April 1997 | $0.96 | $9 |
| March 1997 | $0.88 | $8.25 |
| February 1997 | $0.86 | $8.25 |
| January 1997 | $0.91 | $8.75 |
| December 1996 | $0.74 | $7.12 |
| November 1996 | $0.70 | $6.75 |
| October 1996 | $0.70 | $6.75 |
| September 1996 | $0.70 | $6.75 |
| August 1996 | $0.67 | $6.62 |
| July 1996 | $0.66 | $6.50 |
| June 1996 | $0.68 | $6.75 |
| May 1996 | $0.68 | $6.75 |
| April 1996 | $0.64 | $6.25 |
| March 1996 | $0.64 | $6.25 |
| February 1996 | $0.59 | $6 |
| January 1996 | $0.61 | $6.12 |
| December 1995 | $0.62 | $6.25 |
| November 1995 | $0.58 | $5.88 |
| October 1995 | $0.61 | $6.12 |
| September 1995 | $0.62 | $6.25 |
| August 1995 | $0.60 | $6.25 |
| July 1995 | $0.64 | $6.62 |
| June 1995 | $0.62 | $6.38 |
| May 1995 | $0.57 | $5.88 |
| April 1995 | $0.57 | $5.88 |
| March 1995 | $0.53 | $5.50 |
| February 1995 | $0.53 | $5.88 |
| January 1995 | $0.53 | $5.88 |
| December 1994 | $0.55 | $6 |
| November 1994 | $0.57 | $6.25 |
| October 1994 | $0.59 | $6.50 |
| September 1994 | $0.55 | $6 |
| August 1994 | $0.60 | $7 |
| July 1994 | $0.49 | $5.75 |
| June 1994 | $0.47 | $5.50 |
| May 1994 | $0.64 | $7.50 |
| April 1994 | $0.47 | $5.50 |
| March 1994 | $0.52 | $6 |
| February 1994 | $0.42 | $5.25 |
| January 1994 | $0.58 | $7.25 |
| December 1993 | $0.42 | $5.25 |
| November 1993 | $0.42 | $5.25 |
| October 1993 | $0.49 | $6.12 |
| September 1993 | $0.42 | $5.25 |
| August 1993 | $0.36 | $5.50 |
| July 1993 | $0.35 | $5.25 |
| June 1993 | $0.33 | $5 |
| May 1993 | $0.43 | $6.50 |
| April 1993 | $0.40 | $6 |
| March 1993 | $0.42 | $6.25 |
| February 1993 | $0.20 | $4.38 |
| January 1993 | $0.20 | $4.25 |
| December 1992 | $0.20 | $4.25 |
| November 1992 | $0.29 | $6.25 |
| October 1992 | $0.21 | $4.50 |
| September 1992 | $0.29 | $6.25 |
| August 1992 | $0.17 | $5 |
| July 1992 | $0.15 | $4.25 |
| June 1992 | $0.36 | $1.54 |
| May 1992 | $0.31 | $1.33 |
| April 1992 | $0.31 | $1.33 |
| March 1992 | $0.31 | $1.33 |
| February 1992 | $0.28 | $1.33 |
| January 1992 | $0.26 | $1.25 |
| December 1991 | $0.26 | $1.25 |
| November 1991 | $0.26 | $1.25 |
| October 1991 | $0.25 | $1.17 |
| September 1991 | $0.25 | $1.17 |
| August 1991 | $0.22 | $1.17 |
| July 1991 | $0.10 | $3.50 |
| June 1991 | $0.10 | $3.50 |
| May 1991 | $0.10 | $3.50 |
| April 1991 | $0.12 | $4 |
| March 1991 | $0.13 | $4.50 |
| February 1991 | $0.13 | $4.75 |
| January 1991 | $0.13 | $4.75 |
| December 1990 | $0.13 | $4.75 |
| November 1990 | $0.13 | $4.75 |
| October 1990 | $0.13 | $4.75 |
| September 1990 | $0.15 | $5.50 |
| August 1990 | $0.15 | $6 |
| July 1990 | $0.14 | $5.62 |
| June 1990 | $0.15 | $5.75 |
| May 1990 | $0.16 | $6.12 |
| April 1990 | $0.16 | $6.12 |
| March 1990 | $0.17 | $6.62 |
| February 1990 | $0.18 | $7.25 |
| January 1990 | $0.18 | $7.25 |
| December 1989 | $0.17 | $6.88 |
| November 1989 | $0.16 | $6.75 |
| October 1989 | $0.16 | $6.75 |
| September 1989 | $0.14 | $5.75 |
| August 1989 | $0.15 | $6.50 |
| July 1989 | $0.16 | $6.75 |
| June 1989 | $0.16 | $6.75 |
| May 1989 | $0.16 | $6.75 |
| April 1989 | $0.16 | $6.75 |
| March 1989 | $0.15 | $6.50 |
| February 1989 | $0.13 | $5.75 |
| January 1989 | $0.13 | $5.75 |
| December 1988 | $0.12 | $5.50 |
| November 1988 | $0.12 | $5.25 |
| October 1988 | $0.13 | $6 |
| September 1988 | $0.18 | $8 |
| August 1988 | $0.17 | $8 |
| July 1988 | $0.17 | $8 |
| June 1988 | $0.17 | $8 |
| May 1988 | $0.17 | $8 |
| April 1988 | $0.17 | $8 |
| March 1988 | $0.17 | $8 |
| February 1988 | $0.16 | $8 |
| January 1988 | $0.16 | $8 |
| December 1987 | $0.15 | $7.50 |
| November 1987 | $0.16 | $8 |
NEN
Price: $83
52 week price:
Dividend Yield: 0.48%
5-year range yield:
Forward Dividend Yield: 1.93%
Payout Ratio: 47.48%
Dividend Per Share: 1.60 USD
Earnings Per Share: 3.87 USD
P/E Ratio: 21.37
Exchange: ASE
Sector: Real Estate
Industry: Real Estate Services
Country: United States
Volume: 200
Ebitda: 29.4 millionMarket Capitalization: 289.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 4.75%
DGR5: 7.85%
DGR10: 10.09%
DGR20: 5.55%