Skip to main content
BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
19.85
+0.09 (0.46%)
Nov 21, 2024, 3:37 PM EST - Market open

BRT Apartments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.7119.8919.2719.7619.760.25%41,108
Nov 19, 202419.3819.9219.1819.7119.711.49%40,206
Nov 18, 202419.0719.5919.0619.4219.421.46%43,021
Nov 15, 202418.6419.2218.5919.1419.143.68%86,236
Nov 14, 202418.5718.9118.4218.4618.46-0.59%35,822
Nov 13, 202418.5118.6518.3018.5718.571.36%35,525
Nov 12, 202418.4618.7618.2018.3218.32-1.98%66,484
Nov 11, 202418.9018.9518.5918.6918.69-0.85%69,415
Nov 8, 202418.6618.9918.4518.8518.852.17%64,122
Nov 7, 202417.8918.6117.4018.4518.452.56%102,662
Nov 6, 202417.5018.0317.1417.9917.998.31%80,044
Nov 5, 202416.1216.7016.1216.6116.612.03%27,048
Nov 4, 202416.0516.3215.9216.2816.280.80%25,147
Nov 1, 202416.2816.7516.0516.1516.15-0.49%28,820
Oct 31, 202416.5116.7116.2316.2316.23-1.99%55,682
Oct 30, 202416.5016.8116.5016.5616.56-0.18%22,915
Oct 29, 202416.6616.8716.5016.5916.59-0.54%23,510
Oct 28, 202416.8817.0916.6416.6816.68-0.42%35,968
Oct 25, 202417.0917.2716.7516.7516.75-1.99%20,342
Oct 24, 202417.3317.3317.0217.0917.09-1.56%23,915
Oct 23, 202417.3617.4317.0017.3617.36-0.86%34,509
Oct 22, 202417.0517.6017.0517.5117.512.70%34,843
Oct 21, 202417.4217.5116.9817.0517.05-2.12%27,904
Oct 18, 202417.6017.6017.3217.4217.42-0.68%11,428
Oct 17, 202417.8717.8717.3417.5417.54-1.24%15,235
Oct 16, 202417.9318.0917.6917.7617.760.23%30,508
Oct 15, 202417.5017.8617.4917.7217.722.07%18,904
Oct 14, 202417.5517.6017.2217.3617.36-0.46%13,880
Oct 11, 202417.2117.5217.2117.4417.441.81%9,602
Oct 10, 202417.2217.2617.0817.1317.13-0.75%17,564
Oct 9, 202417.7717.7717.2517.2617.26-1.65%14,190
Oct 8, 202417.5017.6317.3517.5517.550.52%15,895
Oct 7, 202417.9017.9017.4517.4617.46-2.62%18,239
Oct 4, 202417.5918.0417.4317.9317.932.57%22,106
Oct 3, 202417.7518.0317.4617.4817.48-2.51%18,738
Oct 2, 202418.2718.2717.7717.9317.93-0.33%22,318
Oct 1, 202417.6318.1317.5017.9917.992.33%29,916
Sep 30, 202417.7117.8517.3517.5817.58-1.46%28,008
Sep 27, 202417.8317.9517.6917.8417.840.68%11,330
Sep 26, 202418.1318.1317.6517.7217.72-1.45%23,783
Sep 25, 202418.1918.2317.9117.9817.98-1.15%23,886
Sep 24, 202418.1218.3918.0718.1918.19-1.03%21,900
Sep 23, 202418.4718.7418.3318.3818.13-0.49%23,367
Sep 20, 202418.7118.8218.3318.4718.22-2.58%76,571
Sep 19, 202419.2819.2818.6418.9618.70-0.05%25,433
Sep 18, 202418.7719.0018.7418.9718.710.42%42,356
Sep 17, 202419.1619.3018.7018.8918.63-1.00%26,656
Sep 16, 202419.0619.0818.9219.0818.820.42%21,975
Sep 13, 202418.8219.0018.6319.0018.741.99%18,175
Sep 12, 202418.1418.6617.8718.6318.382.53%21,570
Sep 11, 202418.2718.2717.7518.1717.92-1.94%17,915
Sep 10, 202418.1718.5418.1518.5318.281.98%28,111
Sep 9, 202418.1318.3918.1318.1717.920.11%16,092
Sep 6, 202418.4018.4018.0918.1517.90-1.73%11,545
Sep 5, 202418.6218.6218.3818.4718.22-0.97%8,780
Sep 4, 202418.6418.7718.3218.6518.400.38%24,225
Sep 3, 202418.7018.7118.3818.5818.33-2.16%18,836
Aug 30, 202418.9519.1618.7318.9918.730.21%24,771
Aug 29, 202418.7119.1218.6218.9518.692.27%21,025
Aug 28, 202418.4318.8718.4318.5318.280.22%16,217
Aug 27, 202418.4718.6318.2818.4918.24-0.27%11,201
Aug 26, 202418.6618.8718.4218.5418.290.54%16,096
Aug 23, 202417.9818.7917.9818.4418.192.96%26,991
Aug 22, 202418.0918.1717.9017.9117.67-1.49%8,595
Aug 21, 202417.8418.2417.7518.1817.931.91%15,206
Aug 20, 202417.7918.0817.7517.8417.60-0.34%13,644
Aug 19, 202417.8318.1817.8317.9017.660.39%16,055
Aug 16, 202417.9218.0617.7417.8317.59-0.61%17,492
Aug 15, 202417.6918.1317.4017.9417.703.52%42,337
Aug 14, 202417.6117.8517.0017.3317.10-0.80%51,106
Aug 13, 202417.3717.5017.1117.4717.231.51%22,786
Aug 12, 202417.3117.5117.1117.2116.98-1.94%34,857
Aug 9, 202417.7918.1117.4717.5517.31-1.90%20,065
Aug 8, 202417.6317.9517.6017.8917.651.30%10,627
Aug 7, 202417.7317.8617.4117.6617.420.17%20,407
Aug 6, 202417.4017.8617.3517.6317.390.86%18,955
Aug 5, 202417.7118.4017.3217.4817.24-4.74%44,217
Aug 2, 202417.8918.5017.8918.3518.10-0.43%24,643
Aug 1, 202418.7018.9118.2018.4318.18-1.65%43,987
Jul 31, 202418.7719.2518.7318.7418.49-0.48%36,703
Jul 30, 202419.1719.1718.5518.8318.58-1.21%23,619
Jul 29, 202419.5819.6218.9519.0618.80-3.05%13,553
Jul 26, 202419.4819.7319.3819.6619.391.65%34,991
Jul 25, 202418.6619.4618.6619.3419.084.43%67,803
Jul 24, 202418.7719.0918.4918.5218.27-1.44%37,277
Jul 23, 202418.5518.8918.5518.7918.541.46%30,624
Jul 22, 202417.9318.6417.9318.5218.272.89%24,057
Jul 19, 202418.5118.5117.9218.0017.76-2.70%29,314
Jul 18, 202418.5318.9118.2918.5018.25-0.80%40,584
Jul 17, 202418.4218.8118.2818.6518.400.32%26,165
Jul 16, 202418.0918.6818.0418.5918.343.05%37,493
Jul 15, 202417.5818.0417.5818.0417.802.97%27,775
Jul 12, 202417.7217.8417.3417.5217.280.17%27,084
Jul 11, 202417.5317.9517.4017.4917.252.04%45,333
Jul 10, 202417.2217.2216.9917.1416.910.41%15,753
Jul 9, 202417.4717.5316.9717.0716.84-0.99%25,857
Jul 8, 202416.9317.3416.6617.2417.013.05%30,367
Jul 5, 202416.9417.0716.7216.7316.50-1.30%35,105
Jul 3, 202417.1317.1816.8516.9516.72-1.22%16,068
Jul 2, 202417.1117.3517.0517.1616.930.18%23,534