Skip to main content
BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
17.90
-0.21 (-1.16%)
At close: Mar 3, 2025, 3:52 PM
18.09
+0.19 (1.06%)
After-hours: Mar 3, 2025, 4:10 PM EST

BRT Apartments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202517.8618.2417.5218.0918.090.28%23,219
Feb 28, 202517.6918.0417.6518.0418.040.67%27,378
Feb 27, 202517.5818.0017.5817.9217.921.59%11,504
Feb 26, 202517.9317.9917.5817.6417.64-1.01%15,307
Feb 25, 202517.5917.9917.5917.8217.821.95%25,327
Feb 24, 202517.6917.8117.4117.4817.48-0.11%10,289
Feb 21, 202518.0318.0317.4217.5017.50-1.96%16,303
Feb 20, 202517.7217.8517.5817.8517.850.11%12,374
Feb 19, 202517.7117.8617.5617.8317.830.34%12,635
Feb 18, 202517.5417.9717.5417.7717.770.57%17,066
Feb 14, 202518.0918.2617.5817.6717.67-1.34%10,978
Feb 13, 202517.8418.0017.7217.9117.910.79%10,149
Feb 12, 202517.5017.9717.3517.7717.770.17%25,207
Feb 11, 202517.4717.8817.3317.7417.740.57%12,796
Feb 10, 202517.4217.7817.2817.6417.640.97%26,502
Feb 7, 202517.6017.6617.3417.4717.47-1.08%11,452
Feb 6, 202517.6217.7717.5317.6617.66-0.39%15,534
Feb 5, 202517.4617.8217.4617.7317.731.08%15,510
Feb 4, 202517.3117.6917.1617.5417.540.92%18,841
Feb 3, 202516.8417.5216.8417.3817.381.40%24,997
Jan 31, 202517.4317.4717.0117.1417.14-1.66%23,001
Jan 30, 202517.2217.6517.1917.4317.431.69%18,413
Jan 29, 202517.0017.3616.9817.1417.140.06%19,742
Jan 28, 202517.3117.4217.1317.1317.13-1.78%13,867
Jan 27, 202517.0317.4917.0317.4417.442.71%19,525
Jan 24, 202516.9017.1916.8716.9816.98-0.88%21,385
Jan 23, 202517.0917.2316.9217.1317.13-0.12%38,660
Jan 22, 202517.4017.5617.1117.1517.15-2.00%19,721
Jan 21, 202517.6417.8417.3417.5017.50-0.34%14,165
Jan 17, 202517.7817.8017.3917.5617.56-1.01%31,163
Jan 16, 202517.4617.8417.4617.7417.741.55%23,557
Jan 15, 202517.5417.7017.2917.4717.470.58%45,591
Jan 14, 202517.0117.3717.0117.3717.372.06%52,312
Jan 13, 202516.8517.2516.8517.0217.020.47%29,982
Jan 10, 202517.0417.0516.6616.9416.94-1.63%35,927
Jan 8, 202517.0517.4116.8617.2217.220.35%34,345
Jan 7, 202517.5617.6017.0717.1617.16-2.33%24,869
Jan 6, 202518.3318.3317.5117.5717.57-2.44%43,936
Jan 3, 202517.6518.1917.5518.0118.012.10%25,901
Jan 2, 202517.8017.9517.5717.6417.64-2.16%23,937
Dec 31, 202417.9718.2317.8318.0318.031.24%20,595
Dec 30, 202417.6817.8817.3717.8117.810.34%24,671
Dec 27, 202417.8017.8817.5817.7517.75-0.56%26,133
Dec 26, 202417.4718.0017.4717.8517.851.25%14,023
Dec 24, 202417.5617.6717.2717.6317.630.86%9,683
Dec 23, 202417.5617.6917.1817.4817.48-1.24%44,722
Dec 20, 202417.9018.5517.5617.7017.45-2.37%176,985
Dec 19, 202418.3518.3618.0718.1317.87-0.77%40,249
Dec 18, 202419.1419.3018.1818.2718.01-3.84%43,196
Dec 17, 202419.0819.1518.8319.0018.730.05%32,751
Dec 16, 202418.6219.3018.5318.9918.721.23%27,933
Dec 13, 202418.4518.8018.4218.7618.500.11%21,935
Dec 12, 202419.1419.1918.6318.7418.48-1.58%25,202
Dec 11, 202419.2219.2218.7519.0418.77-0.57%41,415
Dec 10, 202418.7719.1918.4519.1518.883.68%45,245
Dec 9, 202418.6818.7018.3618.4718.21-1.39%41,093
Dec 6, 202419.0819.0818.5418.7318.47-0.69%28,979
Dec 5, 202419.3419.4818.7918.8618.59-2.43%23,165
Dec 4, 202419.3619.5319.2119.3319.06-0.31%22,229
Dec 3, 202419.7820.0019.2919.3919.12-2.32%24,430
Dec 2, 202420.0020.0019.4819.8519.57-1.05%42,544
Nov 29, 202419.9120.1119.7220.0619.781.31%24,820
Nov 27, 202420.0020.0719.5519.8019.52-0.10%36,318
Nov 26, 202419.9420.0019.5019.8219.54-0.30%29,054
Nov 25, 202419.4020.2219.1419.8819.602.63%662,430
Nov 22, 202419.7719.8819.2419.3719.10-1.87%51,945
Nov 21, 202419.4419.9819.3519.7419.46-0.10%53,584
Nov 20, 202419.7119.8919.2719.7619.480.25%41,108
Nov 19, 202419.3819.9219.1819.7119.431.49%40,206
Nov 18, 202419.0719.5919.0619.4219.151.46%43,021
Nov 15, 202418.6419.2218.5919.1418.873.68%86,236
Nov 14, 202418.5718.9118.4218.4618.20-0.59%35,822
Nov 13, 202418.5118.6518.3018.5718.311.36%35,525
Nov 12, 202418.4618.7618.2018.3218.06-1.98%66,484
Nov 11, 202418.9018.9518.5918.6918.43-0.85%69,415
Nov 8, 202418.6618.9918.4518.8518.582.17%64,122
Nov 7, 202417.8918.6117.4018.4518.192.56%102,662
Nov 6, 202417.5018.0317.1417.9917.748.31%80,044
Nov 5, 202416.1216.7016.1216.6116.382.03%27,048
Nov 4, 202416.0516.3215.9216.2816.050.80%25,147
Nov 1, 202416.2816.7516.0516.1515.92-0.49%28,820
Oct 31, 202416.5116.7116.2316.2316.00-1.99%55,682
Oct 30, 202416.5016.8116.5016.5616.33-0.18%22,915
Oct 29, 202416.6616.8716.5016.5916.36-0.54%23,510
Oct 28, 202416.8817.0916.6416.6816.45-0.42%35,968
Oct 25, 202417.0917.2716.7516.7516.51-1.99%20,342
Oct 24, 202417.3317.3317.0217.0916.85-1.56%23,915
Oct 23, 202417.3617.4317.0017.3617.12-0.86%34,509
Oct 22, 202417.0517.6017.0517.5117.262.70%34,843
Oct 21, 202417.4217.5116.9817.0516.81-2.12%27,904
Oct 18, 202417.6017.6017.3217.4217.17-0.68%11,428
Oct 17, 202417.8717.8717.3417.5417.29-1.24%15,235
Oct 16, 202417.9318.0917.6917.7617.510.23%30,508
Oct 15, 202417.5017.8617.4917.7217.472.07%18,904
Oct 14, 202417.5517.6017.2217.3617.12-0.46%13,880
Oct 11, 202417.2117.5217.2117.4417.191.81%9,602
Oct 10, 202417.2217.2617.0817.1316.89-0.75%17,564
Oct 9, 202417.7717.7717.2517.2617.02-1.65%14,190
Oct 8, 202417.5017.6317.3517.5517.300.52%15,895
Oct 7, 202417.9017.9017.4517.4617.21-2.62%18,239