NYSE American - Delayed Quote USD
New England Realty Associates Limited Partnership (NEN)
At close: October 28 at 3:58 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 100 |
| Oct 25, 2024 | 79.01 | 81.99 | 79.01 | 81.99 | 81.99 | 300 |
| Oct 24, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 200 |
| Oct 23, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 100 |
| Oct 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Oct 21, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Oct 18, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Oct 17, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 200 |
| Oct 16, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| Oct 15, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| Oct 14, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 100 |
| Oct 11, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| Oct 10, 2024 | 79.97 | 80.01 | 79.97 | 79.98 | 79.98 | 900 |
| Oct 9, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 100 |
| Oct 8, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Oct 7, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Oct 4, 2024 | 82.00 | 84.00 | 80.98 | 81.00 | 81.00 | 1,100 |
| Oct 3, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Oct 2, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 300 |
| Oct 1, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 100 |
| Sep 30, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Sep 27, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Sep 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Sep 25, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Sep 24, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Sep 23, 2024 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | 1,300 |
| Sep 20, 2024 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 900 |
| Sep 19, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 200 |
| Sep 18, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Sep 17, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Sep 16, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Sep 13, 2024 | 0.40 Dividend | |||||
| Sep 13, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Sep 12, 2024 | 78.50 | 81.00 | 78.50 | 81.00 | 80.60 | 600 |
| Sep 11, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.10 | - |
| Sep 10, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.10 | 900 |
| Sep 9, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | 800 |
| Sep 6, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | 500 |
| Sep 5, 2024 | 80.01 | 80.01 | 78.01 | 80.00 | 79.60 | 1,400 |
| Sep 4, 2024 | 81.00 | 81.00 | 78.51 | 80.95 | 80.55 | 2,200 |
| Sep 3, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 79.85 | - |
| Aug 30, 2024 | 79.34 | 80.25 | 79.34 | 80.25 | 79.85 | 1,100 |
| Aug 29, 2024 | 79.50 | 79.50 | 79.46 | 79.46 | 79.07 | 400 |
| Aug 28, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.66 | 200 |
| Aug 27, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.61 | - |
| Aug 26, 2024 | 78.88 | 78.88 | 78.00 | 78.00 | 77.61 | 500 |
| Aug 23, 2024 | 77.00 | 79.00 | 77.00 | 77.50 | 77.12 | 1,300 |
| Aug 22, 2024 | 77.25 | 78.50 | 77.25 | 77.50 | 77.12 | 1,300 |
| Aug 21, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.13 | - |
| Aug 20, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.13 | 300 |
| Aug 19, 2024 | 76.10 | 77.25 | 76.10 | 76.10 | 75.72 | 1,500 |
| Aug 16, 2024 | 75.51 | 77.50 | 75.51 | 76.10 | 75.72 | 1,100 |
| Aug 15, 2024 | 77.25 | 77.25 | 76.00 | 76.00 | 75.62 | 2,000 |
| Aug 14, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.13 | 300 |
| Aug 13, 2024 | 76.02 | 76.09 | 75.05 | 75.69 | 75.32 | 2,200 |
| Aug 12, 2024 | 75.00 | 76.00 | 75.00 | 75.05 | 74.68 | 1,800 |
| Aug 9, 2024 | 70.50 | 75.02 | 70.45 | 75.00 | 74.63 | 9,700 |
| Aug 8, 2024 | 69.84 | 69.84 | 68.97 | 69.75 | 69.41 | 600 |
| Aug 7, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.10 | 600 |
| Aug 6, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.15 | - |
| Aug 5, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.15 | - |
| Aug 2, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.15 | 400 |
| Aug 1, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.90 | - |
| Jul 31, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.90 | 100 |
| Jul 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.15 | - |
| Jul 29, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.15 | 1,900 |
| Jul 26, 2024 | 71.12 | 71.50 | 70.00 | 71.25 | 70.90 | 1,800 |
| Jul 25, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.12 | 100 |
| Jul 24, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.12 | - |
| Jul 23, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.12 | - |
| Jul 22, 2024 | 70.50 | 70.50 | 69.46 | 69.46 | 69.12 | 900 |
| Jul 19, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.15 | - |
| Jul 18, 2024 | 71.32 | 71.50 | 71.32 | 71.50 | 71.15 | 1,900 |
| Jul 17, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.10 | - |
| Jul 16, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.10 | - |
| Jul 15, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.10 | - |
| Jul 12, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.10 | - |
| Jul 11, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.10 | - |
| Jul 10, 2024 | 71.47 | 71.47 | 71.45 | 71.45 | 71.10 | 600 |
| Jul 9, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.35 | - |
| Jul 8, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.35 | - |
| Jul 5, 2024 | 70.75 | 70.75 | 70.35 | 70.70 | 70.35 | 2,000 |
| Jul 3, 2024 | 70.01 | 70.75 | 67.50 | 70.75 | 70.40 | 1,700 |
| Jul 2, 2024 | 70.98 | 71.19 | 70.50 | 70.50 | 70.15 | 1,200 |
| Jul 1, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.23 | - |
| Jun 28, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.23 | 400 |
| Jun 27, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.23 | - |
| Jun 26, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.23 | - |
| Jun 25, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.23 | - |
| Jun 24, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.23 | 1,000 |
| Jun 21, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.15 | 500 |
| Jun 20, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.44 | 200 |
| Jun 18, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.41 | - |
| Jun 17, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.41 | - |
| Jun 14, 2024 | 0.40 Dividend | |||||
| Jun 14, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.41 | 200 |
| Jun 13, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.10 | - |
| Jun 12, 2024 | 71.68 | 71.85 | 71.68 | 71.85 | 71.10 | 800 |
| Jun 11, 2024 | 71.85 | 71.90 | 71.50 | 71.50 | 70.75 | 1,500 |
| Jun 10, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.00 | 400 |
| Jun 7, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.00 | - |
| Jun 6, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.00 | 1,100 |
| Jun 5, 2024 | 71.72 | 71.95 | 71.72 | 71.95 | 71.20 | 700 |
| Jun 4, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | - |
| Jun 3, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | - |
| May 31, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | 1,100 |
| May 30, 2024 | 71.50 | 71.95 | 71.50 | 71.95 | 71.20 | 1,700 |
| May 29, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | 100 |
| May 28, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | 100 |
| May 24, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | 400 |
| May 23, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.20 | 200 |
| May 22, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.11 | - |
| May 21, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.11 | 300 |
| May 20, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | - |
| May 17, 2024 | 71.50 | 71.51 | 71.50 | 71.50 | 70.75 | 1,000 |
| May 16, 2024 | 71.63 | 71.63 | 71.50 | 71.50 | 70.75 | 1,100 |
| May 15, 2024 | 71.50 | 71.75 | 71.40 | 71.75 | 71.00 | 1,500 |
| May 14, 2024 | 71.50 | 71.55 | 71.50 | 71.50 | 70.75 | 900 |
| May 13, 2024 | 71.60 | 71.60 | 71.00 | 71.50 | 70.75 | 900 |
| May 10, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.76 | 200 |
| May 9, 2024 | 69.16 | 71.40 | 69.16 | 71.40 | 70.65 | 1,600 |
| May 8, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.72 | 600 |
| May 7, 2024 | 70.00 | 70.24 | 70.00 | 70.00 | 69.27 | 900 |
| May 6, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 69.49 | - |
| May 3, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 69.49 | 200 |
| May 2, 2024 | 70.00 | 70.00 | 69.66 | 69.69 | 68.96 | 900 |
| May 1, 2024 | 70.00 | 70.00 | 69.57 | 69.57 | 68.84 | 400 |
| Apr 30, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.43 | - |
| Apr 29, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.43 | - |
| Apr 26, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.43 | - |
| Apr 25, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.43 | - |
| Apr 24, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.43 | - |
| Apr 23, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.43 | - |
| Apr 22, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.43 | 500 |
| Apr 19, 2024 | 70.00 | 70.00 | 69.11 | 69.15 | 68.43 | 2,400 |
| Apr 18, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.27 | - |
| Apr 17, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.27 | 700 |
| Apr 16, 2024 | 69.48 | 69.48 | 69.10 | 69.10 | 68.38 | 300 |
| Apr 15, 2024 | 69.75 | 70.00 | 69.75 | 70.00 | 69.27 | 1,100 |
| Apr 12, 2024 | 71.47 | 71.47 | 69.46 | 69.46 | 68.73 | 300 |
| Apr 11, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 69.98 | - |
| Apr 10, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 69.98 | 200 |
| Apr 9, 2024 | 72.60 | 72.60 | 70.70 | 70.70 | 69.96 | 700 |
| Apr 8, 2024 | 69.75 | 72.90 | 69.75 | 72.90 | 72.14 | 6,700 |
| Apr 5, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.76 | 300 |
| Apr 4, 2024 | 69.10 | 69.76 | 69.10 | 69.76 | 69.03 | 900 |
| Apr 3, 2024 | 69.03 | 69.28 | 69.03 | 69.10 | 68.38 | 1,300 |
| Apr 2, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.38 | - |
| Apr 1, 2024 | 69.71 | 69.85 | 69.10 | 69.10 | 68.38 | 800 |
| Mar 28, 2024 | 71.60 | 71.90 | 71.60 | 71.90 | 71.15 | 800 |
| Mar 27, 2024 | 71.90 | 71.90 | 69.69 | 71.00 | 70.26 | 1,900 |
| Mar 26, 2024 | 71.65 | 71.65 | 71.33 | 71.33 | 70.58 | 600 |
| Mar 25, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.10 | 400 |
| Mar 22, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | - |
| Mar 21, 2024 | 2.00 Dividend | |||||
| Mar 21, 2024 | 71.50 | 71.50 | 69.50 | 69.50 | 68.77 | 200 |
| Mar 20, 2024 | 71.56 | 71.56 | 71.49 | 71.50 | 68.77 | 900 |
| Mar 19, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 68.53 | 300 |
| Mar 18, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 68.53 | 100 |
| Mar 15, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 68.53 | 300 |
| Mar 14, 2024 | 69.64 | 71.25 | 69.64 | 71.25 | 68.53 | 900 |
| Mar 13, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.29 | - |
| Mar 12, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.29 | - |
| Mar 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.29 | - |
| Mar 8, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.29 | - |
| Mar 7, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.29 | 200 |
| Mar 6, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 65.67 | 200 |
| Mar 5, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.33 | - |
| Mar 4, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.33 | 100 |
| Mar 1, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.33 | - |
| Feb 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.33 | - |
| Feb 28, 2024 | 69.99 | 70.00 | 69.99 | 70.00 | 67.33 | 400 |
| Feb 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.29 | 100 |
| Feb 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.29 | - |
| Feb 23, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.29 | 400 |
| Feb 22, 2024 | 70.45 | 70.50 | 70.45 | 70.50 | 67.81 | 1,000 |
| Feb 21, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 67.78 | 200 |
| Feb 20, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.81 | - |
| Feb 16, 2024 | 70.36 | 70.50 | 70.35 | 70.50 | 67.81 | 1,600 |
| Feb 15, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.71 | - |
| Feb 14, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.71 | 300 |
| Feb 13, 2024 | 68.82 | 68.82 | 67.19 | 68.50 | 65.89 | 1,500 |
| Feb 12, 2024 | 69.73 | 70.27 | 69.00 | 70.18 | 67.50 | 1,100 |
| Feb 9, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 66.18 | 400 |
| Feb 8, 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 68.29 | 500 |
| Feb 7, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 66.54 | 200 |
| Feb 6, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.14 | - |
| Feb 5, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.14 | - |
| Feb 2, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.14 | - |
| Feb 1, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.14 | - |
| Jan 31, 2024 | 71.49 | 71.49 | 68.76 | 68.76 | 66.14 | 300 |
| Jan 30, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.24 | - |
| Jan 29, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.24 | - |
| Jan 26, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.24 | - |
| Jan 25, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.24 | - |
| Jan 24, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.24 | - |
| Jan 23, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.24 | - |
| Jan 22, 2024 | 70.50 | 71.50 | 70.50 | 70.95 | 68.24 | 1,500 |
| Jan 19, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 67.57 | 100 |
| Jan 18, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.33 | - |
| Jan 17, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.33 | 300 |
| Jan 16, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.43 | - |
| Jan 12, 2024 | 70.07 | 70.10 | 70.07 | 70.10 | 67.43 | 200 |
| Jan 11, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 66.86 | - |
| Jan 10, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 66.86 | - |
| Jan 9, 2024 | 70.15 | 71.00 | 69.51 | 69.51 | 66.86 | 1,000 |
| Jan 8, 2024 | 70.00 | 70.00 | 69.89 | 69.89 | 67.22 | 400 |
| Jan 5, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.33 | 200 |
| Jan 4, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.33 | 1,100 |
| Jan 3, 2024 | 68.82 | 70.00 | 68.82 | 70.00 | 67.33 | 1,000 |
| Jan 2, 2024 | 69.75 | 69.75 | 69.66 | 69.66 | 67.00 | 500 |
| Dec 29, 2023 | 67.04 | 69.73 | 67.04 | 69.70 | 67.04 | 1,400 |
| Dec 28, 2023 | 68.16 | 68.17 | 68.11 | 68.17 | 65.57 | 800 |
| Dec 27, 2023 | 70.11 | 70.13 | 67.75 | 68.55 | 65.93 | 2,100 |
| Dec 26, 2023 | 68.50 | 70.00 | 68.00 | 68.75 | 66.13 | 10,600 |
| Dec 22, 2023 | 69.50 | 70.35 | 69.50 | 70.35 | 67.67 | 1,300 |
| Dec 21, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 65.89 | - |
| Dec 20, 2023 | 69.00 | 69.00 | 68.50 | 68.50 | 65.89 | 1,300 |
| Dec 19, 2023 | 67.34 | 68.00 | 67.33 | 67.50 | 64.92 | 700 |
| Dec 18, 2023 | 69.50 | 69.50 | 69.00 | 69.00 | 66.37 | 1,200 |
| Dec 15, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 66.56 | - |
| Dec 14, 2023 | 0.40 Dividend | |||||
| Dec 14, 2023 | 70.20 | 70.20 | 69.20 | 69.20 | 66.56 | 1,200 |
| Dec 13, 2023 | 69.90 | 70.20 | 69.50 | 69.50 | 66.46 | 1,000 |
| Dec 12, 2023 | 70.76 | 70.90 | 66.90 | 66.90 | 63.98 | 2,100 |
| Dec 11, 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 67.42 | 300 |
| Dec 8, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 66.46 | 200 |
| Dec 7, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 66.46 | - |
| Dec 6, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 66.46 | - |
| Dec 5, 2023 | 70.04 | 70.04 | 69.50 | 69.50 | 66.46 | 900 |
| Dec 4, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 66.94 | - |
| Dec 1, 2023 | 71.00 | 71.00 | 66.25 | 70.00 | 66.94 | 2,600 |
| Nov 30, 2023 | 70.40 | 70.40 | 68.00 | 68.00 | 65.03 | 3,100 |
| Nov 29, 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 66.12 | - |
| Nov 28, 2023 | 70.00 | 71.00 | 69.14 | 69.14 | 66.12 | 700 |
| Nov 27, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 64.07 | 500 |
| Nov 24, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 66.94 | - |
| Nov 22, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 66.94 | - |
| Nov 21, 2023 | 70.97 | 70.97 | 70.00 | 70.00 | 66.94 | 300 |
| Nov 20, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 65.03 | 1,100 |
| Nov 17, 2023 | 68.00 | 68.20 | 68.00 | 68.20 | 65.22 | 800 |
| Nov 16, 2023 | 68.30 | 68.30 | 68.25 | 68.25 | 65.27 | 500 |
| Nov 15, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 66.94 | - |
| Nov 14, 2023 | 69.50 | 70.75 | 68.25 | 70.00 | 66.94 | 1,100 |
| Nov 13, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 66.22 | - |
| Nov 10, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 66.22 | - |
| Nov 9, 2023 | 67.50 | 69.25 | 67.50 | 69.25 | 66.22 | 2,200 |
| Nov 8, 2023 | 67.68 | 67.96 | 67.68 | 67.96 | 64.99 | 300 |
| Nov 7, 2023 | 67.95 | 67.95 | 67.95 | 67.95 | 64.98 | 200 |
| Nov 6, 2023 | 66.25 | 67.00 | 66.25 | 67.00 | 64.07 | 300 |
| Nov 3, 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 64.96 | - |
| Nov 2, 2023 | 67.94 | 67.94 | 67.93 | 67.93 | 64.96 | 400 |
| Nov 1, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 64.07 | - |
| Oct 31, 2023 | 67.07 | 67.12 | 67.00 | 67.00 | 64.07 | 600 |
| Oct 30, 2023 | 67.00 | 67.36 | 67.00 | 67.36 | 64.42 | 200 |
Related Tickers
NTPIF Nam Tai Property Inc.
2.0000
-9.09%
KW Kennedy-Wilson Holdings, Inc.
11.13
+1.74%
SRG Seritage Growth Properties
4.3500
+2.35%
SEG Seaport Entertainment Group Inc.
28.93
+5.01%
DOUG Douglas Elliman Inc.
1.9900
+9.94%
ALBT Avalon GloboCare Corp.
4.3000
+24.64%
CBRE CBRE Group, Inc.
131.59
-0.72%