Skip to main content
BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
17.70
-0.43 (-2.37%)
Dec 20, 2024, 4:00 PM EST - Market closed

BRT Apartments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.9018.5517.5617.7017.70-2.37%176,985
Dec 19, 202418.3518.3618.0718.1318.13-0.77%40,249
Dec 18, 202419.1419.3018.1818.2718.27-3.84%43,196
Dec 17, 202419.0819.1518.8319.0019.000.05%32,751
Dec 16, 202418.6219.3018.5318.9918.991.23%27,933
Dec 13, 202418.4518.8018.4218.7618.760.11%21,935
Dec 12, 202419.1419.1918.6318.7418.74-1.58%25,202
Dec 11, 202419.2219.2218.7519.0419.04-0.57%41,415
Dec 10, 202418.7719.1918.4519.1519.153.68%45,245
Dec 9, 202418.6818.7018.3618.4718.47-1.39%41,093
Dec 6, 202419.0819.0818.5418.7318.73-0.69%28,979
Dec 5, 202419.3419.4818.7918.8618.86-2.43%23,165
Dec 4, 202419.3619.5319.2119.3319.33-0.31%22,229
Dec 3, 202419.7820.0019.2919.3919.39-2.32%24,430
Dec 2, 202420.0020.0019.4819.8519.85-1.05%42,544
Nov 29, 202419.9120.1119.7220.0620.061.31%24,820
Nov 27, 202420.0020.0719.5519.8019.80-0.10%36,318
Nov 26, 202419.9420.0019.5019.8219.82-0.30%29,054
Nov 25, 202419.4020.2219.1419.8819.882.63%662,430
Nov 22, 202419.7719.8819.2419.3719.37-1.87%51,945
Nov 21, 202419.4419.9819.3519.7419.74-0.10%53,584
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