Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
BRT Apartments Corp (BRT)
BRT Apartments Corp (BRT) Historical

BRT BRT Apartments Corp

17.26

0.14 (0.82%)

May 24 2024 - Closed

Delayed by 15 minutes

BRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	17.26	0.14	0.82%	17.23	17.29	17.06	18,890
May 23 2024	17.12	-0.27	-1.55%	17.39	17.50	17.05	31,637
May 22 2024	17.39	-0.18	-1.02%	17.48	17.6943	17.26	18,225
May 21 2024	17.57	0.18	1.04%	17.43	17.65	17.3258	18,685
May 20 2024	17.39	-0.25	-1.42%	17.60	17.71	17.335	12,164
May 17 2024	17.64	-0.20	-1.12%	17.99	17.99	17.64	20,134
May 16 2024	17.84	-0.10	-0.56%	17.95	18.05	17.5544	34,438
May 15 2024	17.94	0.16	0.90%	17.96	18.12	17.87	24,712
May 14 2024	17.78	0.18	1.02%	17.68	17.9178	17.39	26,780
May 13 2024	17.60	-0.47	-2.60%	18.12	18.205	17.58	20,801
May 10 2024	18.07	-0.20	-1.09%	18.42	18.44	17.925	31,162
May 09 2024	18.27	-0.22	-1.19%	18.59	18.59	18.02	23,049
May 08 2024	18.49	-0.18	-0.96%	18.59	18.79	18.40	17,050
May 07 2024	18.67	0.03	0.16%	18.59	18.7846	18.59	17,364
May 06 2024	18.64	0.16	0.87%	18.51	18.7503	18.45	35,499
May 03 2024	18.48	-0.04	-0.22%	18.76	18.76	18.3401	25,264
May 02 2024	18.52	0.20	1.09%	18.52	18.55	18.24	26,623
May 01 2024	18.32	0.38	2.12%	18.06	18.38	17.91	30,783
Apr 30 2024	17.94	-0.13	-0.72%	18.04	18.19	17.885	29,730
Apr 29 2024	18.07	0.54	3.08%	17.72	18.07	17.70	48,133
Apr 26 2024	17.53	0.12	0.69%	17.36	17.69	17.36	18,050
Apr 25 2024	17.41	-0.23	-1.30%	17.45	17.46	17.30	23,754
Apr 24 2024	17.64	-0.30	-1.67%	17.81	17.87	17.55	23,682
Apr 23 2024	17.94	0.19	1.07%	18.00	18.14	17.86	37,979
Apr 22 2024	17.75	0.38	2.19%	17.33	17.81	17.205	41,672
Apr 19 2024	17.37	0.75	4.51%	16.63	17.38	16.53	45,865
Apr 18 2024	16.62	0.10	0.61%	16.74	16.79	16.45	57,291
Apr 17 2024	16.52	-0.30	-1.78%	16.84	16.955	16.46	44,454
Apr 16 2024	16.82	-0.18	-1.06%	16.9775	17.075	16.75	37,268
Apr 15 2024	17.00	-0.64	-3.63%	17.58	17.625	16.96	71,211
Apr 12 2024	17.64	0.36	2.08%	17.12	17.66	17.12	88,173
Apr 11 2024	17.28	0.37	2.19%	17.07	17.33	16.70	55,192
Apr 10 2024	16.91	-0.78	-4.41%	17.3621	17.48	16.76	47,726
Apr 09 2024	17.69	0.24	1.38%	17.40	17.74	17.40	21,189
Apr 08 2024	17.45	0.75	4.49%	16.98	17.50	16.87	51,654
Apr 05 2024	16.70	0.08	0.48%	16.64	16.95	16.565	38,350
Apr 04 2024	16.62	-0.14	-0.84%	16.88	17.16	16.62	86,176
Apr 03 2024	16.76	0.46	2.82%	16.16	16.85	16.16	52,692
Apr 02 2024	16.30	-0.16	-0.97%	16.37	16.96	16.21	53,650
Apr 01 2024	16.46	-0.34	-2.02%	16.80	16.80	16.39	40,922
Mar 28 2024	16.80	0.35	2.13%	16.58	17.01	16.458	57,820
Mar 27 2024	16.45	0.64	4.05%	15.97	16.45	15.97	34,097
Mar 26 2024	15.81	-0.56	-3.42%	16.17	16.25	15.81	65,034
Mar 25 2024	16.37	-0.28	-1.68%	16.60	16.70	16.37	89,310
Mar 22 2024	16.65	-0.09	-0.54%	16.80	16.80	16.55	48,642
Mar 21 2024	16.74	0.28	1.70%	16.50	16.75	16.4001	46,074
Mar 20 2024	16.46	0.22	1.35%	16.16	16.62	16.16	32,097
Mar 19 2024	16.24	0.07	0.43%	16.00	16.34	16.00	22,251
Mar 18 2024	16.17	-0.21	-1.28%	16.69	16.80	16.11	46,700
Mar 15 2024	16.38	0.68	4.33%	15.64	16.39	15.61	128,705
Mar 14 2024	15.70	-0.75	-4.56%	16.37	16.575	15.465	83,266
Mar 13 2024	16.45	0.39	2.43%	16.06	16.53	15.8154	44,201
Mar 12 2024	16.06	-0.04	-0.25%	16.20	16.20	15.70	50,545
Mar 11 2024	16.10	-0.02	-0.12%	16.18	16.2199	16.00	21,956
Mar 08 2024	16.12	0.54	3.47%	15.79	16.1988	15.74	26,226
Mar 07 2024	15.58	0.08	0.52%	15.65	15.6875	15.48	26,894
Mar 06 2024	15.50	0.15	0.98%	15.48	15.79	15.33	40,068
Mar 05 2024	15.35	-0.29	-1.85%	15.62	15.845	15.31	44,214
Mar 04 2024	15.64	0.02	0.13%	15.60	15.80	15.53	26,460
Mar 01 2024	15.62	0.14	0.90%	15.44	15.69	15.21	41,842
Feb 29 2024	15.48	-0.09	-0.58%	15.71	15.80	15.40	28,225
Feb 28 2024	15.57	-0.24	-1.52%	15.79	15.97	15.56	27,254
Feb 27 2024	15.81	-0.02	-0.13%	15.89	16.09	15.69	39,535

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions