BRT Apartments Corp BRT
NYSE · United States · Finance
$13.29-0.07 (-0.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.36 | -0.60% | $13.52 | $13.55 | $13.36 | 62.20K |
| 2026-09-29 | $13.44 | -1.03% | $13.54 | $13.66 | $13.41 | 63.20K |
| 2026-09-28 | $13.58 | -1.38% | $13.46 | $13.75 | $13.43 | 55.40K |
| 2026-09-25 | $13.77 | +0.51% | $13.69 | $13.91 | $13.69 | 64.00K |
| 2026-09-24 | $13.70 | -1.01% | $13.89 | $14.09 | $13.66 | 64.50K |
| 2026-09-23 | $13.84 | -2.05% | $14.06 | $14.13 | $13.79 | 56.70K |
| 2026-09-22 | $14.13 | +1.36% | $13.99 | $14.18 | $13.99 | 55.00K |
| 2026-09-21 | $13.94 | +0.87% | $13.85 | $14.04 | $13.83 | 41.00K |
| 2026-09-18 | $13.82 | 0.00% | $13.82 | $14.08 | $13.73 | 186.50K |
| 2026-09-17 | $13.82 | -0.93% | $14.04 | $14.08 | $13.80 | 59.90K |
| 2026-09-16 | $13.95 | -1.34% | $14.15 | $14.24 | $13.86 | 67.60K |
| 2026-09-15 | $14.14 | -0.28% | $14.26 | $14.26 | $14.04 | 64.20K |
| 2026-09-14 | $14.18 | -0.07% | $14.21 | $14.27 | $14.13 | 44.80K |
| 2026-09-11 | $14.19 | -0.35% | $14.26 | $14.41 | $14.08 | 37.70K |
| 2026-09-10 | $14.24 | +0.56% | $14.08 | $14.25 | $14.06 | 50.60K |
| 2026-09-09 | $14.16 | -0.98% | $14.25 | $14.27 | $14.07 | 49.00K |
| 2026-09-08 | $14.30 | -0.35% | $14.25 | $14.54 | $14.13 | 48.80K |
| 2026-09-04 | $14.35 | -2.18% | $14.57 | $14.66 | $14.30 | 21.00K |
| 2026-09-03 | $14.67 | +1.24% | $14.60 | $14.89 | $14.41 | 69.30K |
| 2026-09-02 | $14.49 | +0.42% | $14.37 | $14.75 | $14.26 | 51.70K |
| 2026-09-01 | $14.43 | +0.77% | $14.28 | $14.54 | $14.25 | 30.20K |
| 2026-08-31 | $14.32 | -1.58% | $14.45 | $14.51 | $14.29 | 43.50K |
| 2026-08-28 | $14.55 | +1.39% | $14.42 | $14.66 | $14.40 | 24.50K |
| 2026-08-27 | $14.35 | -1.64% | $14.57 | $14.57 | $14.31 | 31.80K |
| 2026-08-26 | $14.59 | -3.63% | $15.18 | $15.18 | $14.50 | 31.80K |
| 2026-08-25 | $15.14 | +1.95% | $14.90 | $15.18 | $14.82 | 28.90K |
| 2026-08-24 | $14.85 | +1.99% | $14.50 | $15.08 | $14.50 | 66.60K |
| 2026-08-21 | $14.56 | -0.41% | $14.61 | $14.70 | $14.53 | 28.20K |
| 2026-08-20 | $14.62 | +0.69% | $14.58 | $14.65 | $14.50 | 17.60K |
| 2026-08-19 | $14.52 | +0.69% | $14.50 | $14.72 | $14.44 | 37.10K |
| 2026-08-18 | $14.42 | -0.41% | $14.55 | $14.57 | $14.35 | 50.00K |
| 2026-08-17 | $14.48 | +0.84% | $14.24 | $14.48 | $14.12 | 40.70K |
| 2026-08-14 | $14.36 | +0.42% | $14.38 | $14.49 | $14.25 | 32.70K |
| 2026-08-13 | $14.30 | +0.42% | $14.25 | $14.46 | $14.25 | 27.20K |
| 2026-08-12 | $14.24 | +0.92% | $14.05 | $14.27 | $14.05 | 31.30K |
| 2026-08-11 | $14.11 | -0.28% | $14.16 | $14.62 | $14.01 | 43.10K |
| 2026-08-10 | $14.15 | -1.80% | $14.28 | $14.39 | $14.11 | 27.50K |
| 2026-08-07 | $14.41 | -0.07% | $14.38 | $14.67 | $14.38 | 45.10K |
| 2026-08-06 | $14.42 | +1.69% | $14.20 | $14.59 | $14.14 | 60.90K |
| 2026-08-05 | $14.18 | -0.49% | $14.58 | $14.58 | $13.88 | 65.40K |
| 2026-08-04 | $14.25 | -4.94% | $14.89 | $15.03 | $14.22 | 68.10K |
| 2026-08-03 | $14.99 | +0.54% | $15.02 | $15.08 | $14.57 | 78.90K |
| 2026-07-31 | $14.91 | -1.26% | $14.98 | $15.05 | $14.53 | 59.70K |
| 2026-07-30 | $15.10 | -0.07% | $15.10 | $15.11 | $14.93 | 28.30K |
| 2026-07-29 | $15.11 | +0.13% | $15.03 | $15.22 | $14.95 | 14.70K |
| 2026-07-28 | $15.09 | +0.47% | $14.99 | $15.40 | $14.85 | 26.20K |
| 2026-07-27 | $15.02 | +0.20% | $14.99 | $15.07 | $14.77 | 23.20K |
| 2026-07-24 | $14.99 | 0.00% | $14.85 | $15.23 | $14.85 | 20.40K |
| 2026-07-23 | $14.99 | +0.27% | $14.80 | $15.10 | $14.64 | 51.00K |
| 2026-07-22 | $14.95 | -0.33% | $14.93 | $15.04 | $14.73 | 30.70K |
| 2026-07-21 | $15.00 | -0.40% | $14.94 | $15.04 | $14.83 | 28.00K |
| 2026-07-20 | $15.06 | +1.07% | $14.89 | $15.27 | $14.75 | 25.00K |
| 2026-07-17 | $14.90 | -1.59% | $15.08 | $15.37 | $14.88 | 15.60K |
| 2026-07-16 | $15.14 | -0.26% | $15.25 | $15.30 | $14.92 | 29.50K |
| 2026-07-15 | $15.18 | +3.05% | $14.74 | $15.24 | $14.74 | 34.10K |
| 2026-07-14 | $14.73 | -2.71% | $14.86 | $15.21 | $14.70 | 23.90K |
| 2026-07-13 | $15.14 | +1.95% | $14.90 | $15.21 | $14.79 | 28.70K |
| 2026-07-10 | $14.85 | 0.00% | $14.71 | $15.12 | $14.44 | 52.40K |
| 2026-07-09 | $14.85 | -0.80% | $15.24 | $15.24 | $14.70 | 38.70K |
| 2026-07-08 | $14.97 | +0.67% | $14.88 | $15.07 | $14.69 | 32.70K |
| 2026-07-07 | $14.87 | -1.91% | $15.26 | $15.34 | $14.83 | 22.50K |
| 2026-07-06 | $15.16 | +2.57% | $14.80 | $15.29 | $14.74 | 37.00K |
| 2026-07-02 | $14.78 | -2.25% | $15.04 | $15.04 | $14.71 | 26.70K |
| 2026-07-01 | $15.12 | -1.63% | $15.42 | $15.56 | $15.08 | 41.30K |
| 2026-06-30 | $15.37 | +0.26% | $15.19 | $15.58 | $15.06 | 77.30K |
| 2026-06-29 | $15.33 | -1.92% | $15.50 | $15.50 | $14.94 | 82.00K |
| 2026-06-26 | $15.63 | +6.25% | $14.77 | $15.63 | $14.66 | 254.40K |
| 2026-06-25 | $14.71 | -1.54% | $14.68 | $14.79 | $14.54 | 37.60K |
| 2026-06-24 | $14.94 | +0.27% | $15.04 | $15.25 | $14.93 | 53.20K |
| 2026-06-23 | $14.90 | +0.27% | $14.90 | $15.12 | $14.75 | 34.60K |
| 2026-06-22 | $14.86 | -0.20% | $14.81 | $14.89 | $14.74 | 31.90K |
| 2026-06-18 | $14.89 | +1.22% | $14.74 | $14.89 | $14.61 | 77.30K |
| 2026-06-17 | $14.71 | -1.34% | $14.91 | $15.06 | $14.59 | 35.30K |
| 2026-06-16 | $14.91 | +0.27% | $14.83 | $15.02 | $14.79 | 26.10K |
| 2026-06-15 | $14.87 | -1.52% | $15.16 | $15.18 | $14.82 | 29.30K |
| 2026-06-12 | $15.10 | +1.14% | $15.01 | $15.14 | $14.94 | 23.00K |
| 2026-06-11 | $14.93 | -0.27% | $15.06 | $15.06 | $14.80 | 18.10K |
| 2026-06-10 | $14.97 | +1.35% | $14.86 | $15.20 | $14.84 | 39.60K |
| 2026-06-09 | $14.77 | +0.34% | $14.85 | $14.92 | $14.32 | 39.00K |
| 2026-06-08 | $14.72 | +0.55% | $14.66 | $14.81 | $14.51 | 41.70K |
| 2026-06-05 | $14.64 | +2.02% | $14.33 | $14.73 | $14.33 | 31.20K |
| 2026-06-04 | $14.35 | +0.91% | $14.31 | $14.44 | $14.23 | 16.10K |
| 2026-06-03 | $14.22 | -0.77% | $14.36 | $14.42 | $14.06 | 34.10K |
| 2026-06-02 | $14.33 | -0.28% | $14.24 | $14.44 | $14.21 | 19.30K |
| 2026-06-01 | $14.37 | -0.83% | $14.41 | $14.75 | $14.27 | 23.30K |
| 2026-05-29 | $14.49 | -0.69% | $14.50 | $14.67 | $14.40 | 28.30K |
| 2026-05-28 | $14.59 | -0.07% | $14.60 | $14.74 | $14.57 | 11.10K |
| 2026-05-27 | $14.60 | -0.07% | $14.71 | $14.77 | $14.47 | 11.20K |
| 2026-05-26 | $14.61 | +0.55% | $14.58 | $14.65 | $14.37 | 22.80K |
| 2026-05-22 | $14.53 | -0.41% | $14.70 | $14.72 | $14.34 | 37.00K |