BRT Apartments Corp. (BRT)
16.70
0.10 (0.60%)
At close: Apr 03, 2025, 12:53 PM
BRT Apartments Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 16.64 | 16.70 | 16.45 | 16.60 | 0.00 | 0.00% | 28,260 |
| Apr 1, 2025 | 17.00 | 17.15 | 16.40 | 16.60 | -0.40 | -2.35% | 85,445 |
| Mar 31, 2025 | 17.19 | 17.60 | 16.95 | 17.00 | -0.41 | -2.35% | 41,100 |
| Mar 28, 2025 | 17.61 | 17.70 | 17.33 | 17.41 | -0.15 | -0.85% | 31,600 |
| Mar 27, 2025 | 17.88 | 17.88 | 17.56 | 17.56 | -0.44 | -2.44% | 25,746 |
| Mar 26, 2025 | 18.19 | 18.19 | 17.90 | 18.00 | -0.05 | -0.28% | 32,600 |
| Mar 25, 2025 | 18.27 | 18.27 | 17.98 | 18.05 | -0.23 | -1.26% | 21,000 |
| Mar 24, 2025 | 18.36 | 18.37 | 17.80 | 18.28 | 0.13 | 0.72% | 25,738 |
| Mar 21, 2025 | 18.03 | 18.31 | 17.75 | 18.15 | -0.04 | -0.22% | 75,046 |
| Mar 20, 2025 | 17.86 | 18.20 | 17.76 | 18.19 | 0.10 | 0.55% | 15,403 |
| Mar 19, 2025 | 18.21 | 18.21 | 17.81 | 18.09 | -0.12 | -0.66% | 13,948 |
| Mar 18, 2025 | 17.70 | 18.37 | 17.49 | 18.21 | 0.44 | 2.48% | 62,330 |
| Mar 17, 2025 | 18.16 | 18.50 | 17.30 | 17.77 | 0.08 | 0.45% | 39,841 |
| Mar 14, 2025 | 17.84 | 17.84 | 17.41 | 17.69 | -0.20 | -1.12% | 49,800 |
| Mar 13, 2025 | 18.84 | 18.84 | 17.75 | 17.89 | -0.98 | -5.19% | 16,900 |
| Mar 12, 2025 | 18.75 | 19.01 | 17.82 | 18.87 | 0.76 | 4.20% | 40,444 |
| Mar 11, 2025 | 17.60 | 18.11 | 17.36 | 18.11 | 0.53 | 3.01% | 30,800 |
| Mar 10, 2025 | 17.82 | 17.88 | 17.48 | 17.58 | -0.19 | -1.07% | 26,600 |
| Mar 7, 2025 | 17.40 | 17.87 | 17.40 | 17.77 | 0.24 | 1.37% | 8,000 |
| Mar 6, 2025 | 17.81 | 17.81 | 17.42 | 17.53 | -0.33 | -1.85% | 7,400 |
| Mar 5, 2025 | 18.02 | 18.02 | 17.65 | 17.86 | -0.01 | -0.06% | 22,200 |
| Mar 4, 2025 | 17.83 | 18.04 | 17.68 | 17.87 | -0.22 | -1.22% | 15,100 |
| 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 |