BRT Apartments Corp. (BRT)
17.83
-0.21 (-1.16%)
At close: Mar 03, 2025, 3:59 PM
18.09
1.46%
After-hours: Mar 03, 2025, 04:10 PM EST
BRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.86 | 18.24 | 17.52 | 18.09 | 0.05 | 0.28% | 23,219 |
| Feb 28, 2025 | 17.68 | 18.04 | 17.65 | 18.04 | 0.12 | 0.67% | 27,400 |
| Feb 27, 2025 | 17.58 | 18.00 | 17.58 | 17.92 | 0.28 | 1.59% | 11,504 |
| Feb 26, 2025 | 17.93 | 17.99 | 17.58 | 17.64 | -0.18 | -1.01% | 15,307 |
| Feb 25, 2025 | 17.59 | 17.99 | 17.59 | 17.82 | 0.34 | 1.95% | 25,327 |
| Feb 24, 2025 | 17.69 | 17.81 | 17.41 | 17.48 | -0.02 | -0.11% | 10,300 |
| Feb 21, 2025 | 18.03 | 18.03 | 17.42 | 17.50 | -0.35 | -1.96% | 16,303 |
| Feb 20, 2025 | 17.72 | 17.85 | 17.58 | 17.85 | 0.02 | 0.11% | 12,400 |
| Feb 19, 2025 | 17.71 | 17.86 | 17.55 | 17.83 | 0.06 | 0.34% | 12,635 |
| Feb 18, 2025 | 17.54 | 17.97 | 17.54 | 17.77 | 0.10 | 0.57% | 17,100 |
| Feb 14, 2025 | 18.09 | 18.26 | 17.58 | 17.67 | -0.24 | -1.34% | 11,000 |
| Feb 13, 2025 | 17.84 | 18.00 | 17.72 | 17.91 | 0.14 | 0.79% | 10,149 |
| Feb 12, 2025 | 17.50 | 17.97 | 17.35 | 17.77 | 0.03 | 0.17% | 25,207 |
| Feb 11, 2025 | 17.47 | 17.88 | 17.33 | 17.74 | 0.10 | 0.57% | 12,800 |
| Feb 10, 2025 | 17.42 | 17.78 | 17.28 | 17.64 | 0.17 | 0.97% | 26,502 |
| Feb 7, 2025 | 17.60 | 17.66 | 17.34 | 17.47 | -0.19 | -1.08% | 11,500 |
| Feb 6, 2025 | 17.61 | 17.77 | 17.53 | 17.66 | -0.07 | -0.39% | 15,534 |
| Feb 5, 2025 | 17.46 | 17.82 | 17.46 | 17.73 | 0.19 | 1.08% | 15,510 |
| Feb 4, 2025 | 17.31 | 17.68 | 17.16 | 17.54 | 0.16 | 0.92% | 18,841 |
| Feb 3, 2025 | 16.84 | 17.52 | 16.84 | 17.38 | 0.24 | 1.40% | 25,000 |
| Jan 31, 2025 | 17.43 | 17.47 | 17.01 | 17.14 | -0.29 | -1.66% | 23,001 |
| Jan 30, 2025 | 17.22 | 17.65 | 17.18 | 17.43 | 0.29 | 1.69% | 18,413 |
| Jan 29, 2025 | 17.00 | 17.36 | 16.98 | 17.14 | 0.01 | 0.06% | 19,742 |
| Jan 28, 2025 | 17.31 | 17.42 | 17.13 | 17.13 | -0.31 | -1.78% | 13,900 |
| Jan 27, 2025 | 17.03 | 17.49 | 17.03 | 17.44 | 0.46 | 2.71% | 19,525 |
| Jan 24, 2025 | 16.90 | 17.19 | 16.87 | 16.98 | -0.15 | -0.88% | 21,400 |
| Jan 23, 2025 | 17.09 | 17.23 | 16.92 | 17.13 | -0.02 | -0.12% | 38,700 |
| Jan 22, 2025 | 17.40 | 17.56 | 17.11 | 17.15 | -0.35 | -2.00% | 19,721 |
| Jan 21, 2025 | 17.64 | 17.84 | 17.34 | 17.50 | -0.06 | -0.34% | 14,200 |
| Jan 17, 2025 | 17.78 | 17.80 | 17.39 | 17.56 | -0.18 | -1.01% | 31,200 |
| Jan 16, 2025 | 17.46 | 17.84 | 17.46 | 17.74 | 0.27 | 1.55% | 23,600 |
| Jan 15, 2025 | 17.54 | 17.70 | 17.29 | 17.47 | 0.10 | 0.58% | 45,600 |
| Jan 14, 2025 | 17.01 | 17.37 | 17.01 | 17.37 | 0.35 | 2.06% | 52,312 |
| Jan 13, 2025 | 16.85 | 17.25 | 16.85 | 17.02 | 0.08 | 0.47% | 30,000 |
| Jan 10, 2025 | 17.04 | 17.05 | 16.66 | 16.94 | -0.28 | -1.63% | 35,927 |
| Jan 8, 2025 | 17.05 | 17.41 | 16.86 | 17.22 | 0.06 | 0.35% | 34,345 |
| Jan 7, 2025 | 17.56 | 17.60 | 17.07 | 17.16 | -0.41 | -2.33% | 24,900 |
| Jan 6, 2025 | 18.33 | 18.33 | 17.51 | 17.57 | -0.44 | -2.44% | 43,936 |
| Jan 3, 2025 | 17.65 | 18.19 | 17.55 | 18.01 | 0.37 | 2.10% | 25,901 |
| Jan 2, 2025 | 17.80 | 17.95 | 17.57 | 17.64 | -0.39 | -2.16% | 23,937 |
| Dec 31, 2024 | 17.97 | 18.23 | 17.83 | 18.03 | 0.22 | 1.24% | 20,600 |
| Dec 30, 2024 | 17.68 | 17.88 | 17.37 | 17.81 | 0.06 | 0.34% | 24,700 |
| Dec 27, 2024 | 17.80 | 17.88 | 17.58 | 17.75 | -0.10 | -0.56% | 26,133 |
| Dec 26, 2024 | 17.47 | 18.00 | 17.47 | 17.85 | 0.22 | 1.25% | 14,023 |
| Dec 24, 2024 | 17.56 | 17.67 | 17.27 | 17.63 | 0.15 | 0.86% | 9,700 |
| Dec 23, 2024 | 17.56 | 17.69 | 17.18 | 17.48 | -0.22 | -1.24% | 44,722 |
| Dec 20, 2024 | 17.90 | 18.55 | 17.56 | 17.70 | -0.43 | -2.37% | 177,000 |
| Dec 19, 2024 | 18.35 | 18.36 | 18.07 | 18.13 | -0.14 | -0.77% | 40,249 |
| Dec 18, 2024 | 19.14 | 19.30 | 18.18 | 18.27 | -0.73 | -3.84% | 43,200 |
| Dec 17, 2024 | 19.08 | 19.15 | 18.83 | 19.00 | 0.01 | 0.05% | 32,800 |