NYSE American - Delayed Quote USD
New England Realty Associates Limited Partnership (NEN)
75.00
+0.50
+(0.67%)
At close: May 30 at 3:41:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 74.75 | 75.00 | 74.75 | 75.00 | 75.00 | 3,600 |
| May 29, 2025 | 74.99 | 75.00 | 74.15 | 74.50 | 74.50 | 2,500 |
| May 28, 2025 | 75.00 | 75.00 | 73.95 | 74.00 | 74.00 | 5,300 |
| May 27, 2025 | 75.99 | 76.00 | 74.50 | 74.99 | 74.99 | 3,700 |
| May 23, 2025 | 0.4 Dividend | |||||
| May 23, 2025 | 76.63 | 76.65 | 74.00 | 76.02 | 76.02 | 4,600 |
| May 22, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 76.70 | - |
| May 21, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 76.70 | 200 |
| May 20, 2025 | 78.14 | 79.00 | 76.00 | 77.00 | 76.60 | 1,100 |
| May 19, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.52 | - |
| May 16, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.52 | 100 |
| May 15, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.44 | - |
| May 14, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.44 | - |
| May 13, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.44 | - |
| May 12, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.44 | 500 |
| May 9, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 76.85 | - |
| May 8, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 76.85 | - |
| May 7, 2025 | 76.01 | 77.25 | 76.00 | 77.25 | 76.85 | 1,100 |
| May 6, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - |
| May 5, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - |
| May 2, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - |
| May 1, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | - |
| Apr 30, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.70 | 400 |
| Apr 29, 2025 | 78.75 | 78.75 | 78.30 | 78.30 | 77.89 | 500 |
| Apr 28, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.55 | - |
| Apr 25, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.55 | 800 |
| Apr 24, 2025 | 78.02 | 80.01 | 77.40 | 77.40 | 77.00 | 1,600 |
| Apr 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.59 | 1,500 |
| Apr 22, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 78.60 | 100 |
| Apr 21, 2025 | 77.00 | 79.00 | 77.00 | 77.40 | 77.00 | 1,700 |
| Apr 17, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 78.92 | 300 |
| Apr 16, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.36 | 200 |
| Apr 15, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.80 | - |
| Apr 14, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.80 | - |
| Apr 11, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.80 | - |
| Apr 10, 2025 | 78.00 | 78.05 | 77.20 | 77.20 | 76.80 | 2,100 |
| Apr 9, 2025 | 80.00 | 80.00 | 77.63 | 79.00 | 78.59 | 8,300 |
| Apr 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | - |
| Apr 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | - |
| Apr 4, 2025 | 79.01 | 80.00 | 79.00 | 80.00 | 79.58 | 1,100 |
| Apr 3, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.10 | - |
| Apr 2, 2025 | 80.00 | 80.00 | 79.51 | 79.51 | 79.10 | 1,200 |
| Apr 1, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.54 | 300 |
| Mar 31, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 81.11 | 300 |
| Mar 28, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.65 | - |
| Mar 27, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.65 | - |
| Mar 26, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.65 | 200 |
| Mar 25, 2025 | 80.44 | 80.44 | 78.36 | 78.36 | 77.95 | 700 |
| Mar 24, 2025 | 3.6 Dividend | |||||
| Mar 24, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.00 | 300 |
| Mar 21, 2025 | 81.88 | 83.90 | 81.88 | 83.90 | 79.88 | 1,000 |
| Mar 20, 2025 | 83.33 | 83.75 | 83.33 | 83.75 | 79.74 | 600 |
| Mar 19, 2025 | 82.45 | 84.00 | 82.45 | 84.00 | 79.98 | 8,000 |
| Mar 18, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 77.78 | 200 |
| Mar 17, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 78.58 | 400 |
| Mar 14, 2025 | 82.30 | 82.50 | 82.10 | 82.50 | 78.55 | 1,400 |
| Mar 13, 2025 | 78.16 | 80.25 | 78.16 | 80.25 | 76.41 | 5,100 |
| Mar 12, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 70.31 | 200 |
| Mar 11, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 73.32 | - |
| Mar 10, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 73.32 | - |
| Mar 7, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 73.32 | - |
| Mar 6, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 73.32 | - |
| Mar 5, 2025 | 77.01 | 77.01 | 71.01 | 77.01 | 73.32 | 4,900 |
| Mar 4, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 75.23 | - |
| Mar 3, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 75.23 | - |
| Feb 28, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 75.23 | - |
| Feb 27, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 75.23 | 200 |
| Feb 26, 2025 | 78.15 | 78.23 | 78.15 | 78.23 | 74.48 | 1,600 |
| Feb 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.07 | - |
| Feb 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.07 | - |
| Feb 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.07 | - |
| Feb 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.07 | - |
| Feb 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.07 | - |
| Feb 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.07 | - |
| Feb 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.07 | - |
| Feb 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.07 | - |
| Feb 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 78.07 | 100 |
| Feb 11, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 75.26 | 200 |
| Feb 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Feb 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Feb 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Feb 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Feb 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Feb 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Jan 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Jan 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Jan 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Jan 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Jan 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Jan 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Jan 23, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.03 | - |
| Jan 22, 2025 | 82.70 | 83.00 | 81.68 | 83.00 | 79.03 | 600 |
| Jan 21, 2025 | 83.00 | 83.00 | 82.70 | 82.70 | 78.74 | 500 |
| Jan 17, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 77.01 | 600 |
| Jan 16, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 79.16 | - |
| Jan 15, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 79.16 | - |
| Jan 14, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 79.16 | - |
| Jan 13, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 79.16 | - |
| Jan 10, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 79.16 | - |
| Jan 8, 2025 | 83.10 | 83.14 | 83.10 | 83.14 | 79.16 | 400 |
| Jan 7, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 76.31 | 300 |
| Jan 6, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 78.74 | - |
| Jan 3, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 78.74 | - |
| Jan 2, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 78.74 | - |
| Dec 31, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 78.74 | - |
| Dec 30, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 78.74 | 200 |
| Dec 27, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 73.50 | 500 |
| Dec 26, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 76.73 | - |
| Dec 24, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 76.73 | - |
| Dec 23, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 76.73 | - |
| Dec 20, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 76.73 | - |
| Dec 19, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 76.73 | - |
| Dec 18, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 76.73 | - |
| Dec 17, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 76.73 | - |
| Dec 16, 2024 | 0.4 Dividend | |||||
| Dec 16, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 76.73 | - |
| Dec 13, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 76.35 | - |
| Dec 12, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 76.35 | 100 |
| Dec 11, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 78.35 | - |
| Dec 10, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 78.35 | - |
| Dec 9, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 78.35 | - |
| Dec 6, 2024 | 82.10 | 82.70 | 82.10 | 82.70 | 78.35 | 400 |
| Dec 5, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 78.35 | - |
| Dec 4, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 78.35 | - |
| Dec 3, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 78.35 | 300 |
| Dec 2, 2024 | 82.42 | 82.74 | 82.26 | 82.74 | 78.39 | 900 |
| Nov 29, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 78.13 | - |
| Nov 27, 2024 | 82.45 | 82.49 | 82.42 | 82.47 | 78.13 | 600 |
| Nov 26, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 78.15 | - |
| Nov 25, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 78.15 | - |
| Nov 22, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 78.15 | - |
| Nov 21, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 78.15 | - |
| Nov 20, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 78.15 | - |
| Nov 19, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 78.15 | 100 |
| Nov 18, 2024 | 81.25 | 81.25 | 79.55 | 79.55 | 75.37 | 500 |
| Nov 15, 2024 | 81.00 | 81.00 | 79.81 | 79.81 | 75.61 | 1,000 |
| Nov 14, 2024 | 80.95 | 80.95 | 79.58 | 80.95 | 76.69 | 3,100 |
| Nov 13, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 78.13 | - |
| Nov 12, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 78.13 | - |
| Nov 11, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 78.13 | - |
| Nov 8, 2024 | 80.00 | 82.48 | 80.00 | 82.47 | 78.13 | 1,300 |
| Nov 7, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 74.84 | - |
| Nov 6, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 74.84 | - |
| Nov 5, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 74.84 | - |
| Nov 4, 2024 | 80.50 | 80.50 | 76.50 | 79.00 | 74.84 | 1,600 |
| Nov 1, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 78.16 | - |
| Oct 31, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 78.16 | - |
| Oct 30, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 78.16 | - |
| Oct 29, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 78.16 | - |
| Oct 28, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 78.16 | 100 |
| Oct 25, 2024 | 79.01 | 81.99 | 79.01 | 81.99 | 77.68 | 300 |
| Oct 24, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 72.00 | 200 |
| Oct 23, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 74.84 | 100 |
| Oct 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 74.84 | - |
| Oct 21, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 74.84 | - |
| Oct 18, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 74.84 | - |
| Oct 17, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 74.84 | 200 |
| Oct 16, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 77.53 | - |
| Oct 15, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 77.53 | - |
| Oct 14, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 77.53 | 100 |
| Oct 11, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 75.77 | - |
| Oct 10, 2024 | 79.97 | 80.01 | 79.97 | 79.98 | 75.77 | 900 |
| Oct 9, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 78.60 | 100 |
| Oct 8, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 76.74 | - |
| Oct 7, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 76.74 | - |
| Oct 4, 2024 | 82.00 | 84.00 | 80.98 | 81.00 | 76.74 | 1,100 |
| Oct 3, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 75.79 | - |
| Oct 2, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 75.79 | 300 |
| Oct 1, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 78.63 | 100 |
| Sep 30, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 78.63 | - |
| Sep 27, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 78.63 | - |
| Sep 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 78.63 | - |
| Sep 25, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 78.63 | - |
| Sep 24, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 78.63 | - |
| Sep 23, 2024 | 79.00 | 83.00 | 79.00 | 83.00 | 78.63 | 1,300 |
| Sep 20, 2024 | 80.50 | 81.50 | 80.50 | 81.50 | 77.21 | 900 |
| Sep 19, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 77.21 | 200 |
| Sep 18, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 76.74 | - |
| Sep 17, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 76.74 | - |
| Sep 16, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 76.74 | - |
| Sep 13, 2024 | 0.4 Dividend | |||||
| Sep 13, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 76.74 | - |
| Sep 12, 2024 | 78.50 | 81.00 | 78.50 | 81.00 | 76.36 | 600 |
| Sep 11, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 76.83 | - |
| Sep 10, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 76.83 | 900 |
| Sep 9, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 76.36 | 800 |
| Sep 6, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 76.36 | 500 |
| Sep 5, 2024 | 80.01 | 80.01 | 78.01 | 80.00 | 75.42 | 1,400 |
| Sep 4, 2024 | 81.00 | 81.00 | 78.51 | 80.95 | 76.31 | 2,200 |
| Sep 3, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 75.65 | - |
| Aug 30, 2024 | 79.34 | 80.25 | 79.34 | 80.25 | 75.65 | 1,100 |
| Aug 29, 2024 | 79.50 | 79.50 | 79.46 | 79.46 | 74.91 | 400 |
| Aug 28, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 73.58 | 200 |
| Aug 27, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 73.53 | - |
| Aug 26, 2024 | 78.88 | 78.88 | 78.00 | 78.00 | 73.53 | 500 |
| Aug 23, 2024 | 77.00 | 79.00 | 77.00 | 77.50 | 73.06 | 1,300 |
| Aug 22, 2024 | 77.25 | 78.50 | 77.25 | 77.50 | 73.06 | 1,300 |
| Aug 21, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 71.18 | - |
| Aug 20, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 71.18 | 300 |
| Aug 19, 2024 | 76.10 | 77.25 | 76.10 | 76.10 | 71.74 | 1,500 |
| Aug 16, 2024 | 75.51 | 77.50 | 75.51 | 76.10 | 71.74 | 1,100 |
| Aug 15, 2024 | 77.25 | 77.25 | 76.00 | 76.00 | 71.65 | 2,000 |
| Aug 14, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 71.18 | 300 |
| Aug 13, 2024 | 76.02 | 76.09 | 75.05 | 75.69 | 71.35 | 2,200 |
| Aug 12, 2024 | 75.00 | 76.00 | 75.00 | 75.05 | 70.75 | 1,800 |
| Aug 9, 2024 | 70.50 | 75.02 | 70.45 | 75.00 | 70.70 | 9,700 |
| Aug 8, 2024 | 69.84 | 69.84 | 68.97 | 69.75 | 65.75 | 600 |
| Aug 7, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 66.41 | 600 |
| Aug 6, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 66.46 | - |
| Aug 5, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 66.46 | - |
| Aug 2, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 66.46 | 400 |
| Aug 1, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 67.17 | - |
| Jul 31, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 67.17 | 100 |
| Jul 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 66.46 | - |
| Jul 29, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 66.46 | 1,900 |
| Jul 26, 2024 | 71.12 | 71.50 | 70.00 | 71.25 | 67.17 | 1,800 |
| Jul 25, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 65.48 | 100 |
| Jul 24, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 65.48 | - |
| Jul 23, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 65.48 | - |
| Jul 22, 2024 | 70.50 | 70.50 | 69.46 | 69.46 | 65.48 | 900 |
| Jul 19, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 67.40 | - |
| Jul 18, 2024 | 71.32 | 71.50 | 71.32 | 71.50 | 67.40 | 1,900 |
| Jul 17, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 67.36 | - |
| Jul 16, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 67.36 | - |
| Jul 15, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 67.36 | - |
| Jul 12, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 67.36 | - |
| Jul 11, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 67.36 | - |
| Jul 10, 2024 | 71.47 | 71.47 | 71.45 | 71.45 | 67.36 | 600 |
| Jul 9, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 66.65 | - |
| Jul 8, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 66.65 | - |
| Jul 5, 2024 | 70.75 | 70.75 | 70.35 | 70.70 | 66.65 | 2,000 |
| Jul 3, 2024 | 70.01 | 70.75 | 67.50 | 70.75 | 66.70 | 1,700 |
| Jul 2, 2024 | 70.98 | 71.19 | 70.50 | 70.50 | 66.46 | 1,200 |
| Jul 1, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 66.54 | - |
| Jun 28, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 66.54 | 400 |
| Jun 27, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 66.54 | - |
| Jun 26, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 66.54 | - |
| Jun 25, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 66.54 | - |
| Jun 24, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 66.54 | 1,000 |
| Jun 21, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 67.40 | 500 |
| Jun 20, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 66.74 | 200 |
| Jun 18, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 66.71 | - |
| Jun 17, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 66.71 | - |
| Jun 14, 2024 | 0.4 Dividend | |||||
| Jun 14, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 66.71 | 200 |
| Jun 13, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 67.36 | - |
| Jun 12, 2024 | 71.68 | 71.85 | 71.68 | 71.85 | 67.36 | 800 |
| Jun 11, 2024 | 71.85 | 71.90 | 71.50 | 71.50 | 67.03 | 1,500 |
| Jun 10, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 67.26 | 400 |
| Jun 7, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 67.26 | - |
| Jun 6, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 67.26 | 1,100 |
| Jun 5, 2024 | 71.72 | 71.95 | 71.72 | 71.95 | 67.45 | 700 |
| Jun 4, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 67.03 | - |
| Jun 3, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 67.03 | - |
| May 31, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 67.03 | 1,100 |
Related Tickers
MAYS J.W. Mays, Inc.
37.55
-5.08%
BVERS Beaver Coal Company, Limited
3,433.76
-6.82%
3482.T Loadstar Capital K.K.
2,677.00
-0.22%
8864.T Airport Facilities Co., Ltd.
818.00
+1.24%
DEF.F DEFAMA Deutsche Fachmarkt AG
27.20
+0.74%
AZLCZ Aztec Land and Cattle Company, Limited
1,030.00
0.00%
DEF.DE DEFAMA Deutsche Fachmarkt AG
27.60
0.00%
TCI Transcontinental Realty Investors, Inc.
39.33
-1.35%
DWNI.DE Deutsche Wohnen SE
22.95
+0.22%
FRPH FRP Holdings, Inc.
27.12
-0.51%