Skip to main content

BRT Apartments Corp. (MD) Common Stock (NY: BRT )

17.22 +0.06 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 17.05 17.41 16.86 17.22 34,345 +0.06(+0.35%)
Jan 07, 2025 17.56 17.60 17.07 17.16 24,869 -0.41(-2.33%)
Jan 06, 2025 18.33 18.33 17.51 17.57 43,936 -0.44(-2.44%)
Jan 03, 2025 17.65 18.19 17.55 18.01 25,901 +0.37(+2.10%)
Jan 02, 2025 17.80 17.95 17.57 17.64 23,937 -0.39(-2.16%)
Dec 31, 2024 18.03 0 +0.22(+1.24%)
Dec 30, 2024 17.68 17.88 17.37 17.81 24,671 +0.06(+0.34%)
Dec 27, 2024 17.80 17.88 17.58 17.75 26,133 -0.10(-0.56%)
Dec 26, 2024 17.47 18.00 17.47 17.85 14,023 +0.22(+1.25%)
Dec 24, 2024 17.56 17.67 17.27 17.63 9,683 +0.15(+0.86%)
Dec 23, 2024 17.56 17.69 17.18 17.48 44,722 +0.03(+0.17%)
Dec 20, 2024 17.65 18.29 17.31 17.45 179,520 -0.58(-3.23%)
Dec 19, 2024 18.09 18.10 17.81 18.03 25,646 +0.02(+0.11%)
Dec 18, 2024 18.87 19.03 17.92 18.01 43,814 -0.72(-3.84%)
Dec 17, 2024 18.81 18.88 18.56 18.73 33,220 +0.01(+0.05%)
Dec 16, 2024 18.36 19.03 18.27 18.72 28,333 +0.23(+1.23%)
Dec 13, 2024 18.19 18.53 18.16 18.50 22,249 +0.02(+0.11%)
Dec 12, 2024 18.87 18.92 18.36 18.48 25,563 -0.30(-1.58%)
Dec 11, 2024 18.95 18.95 18.49 18.77 42,008 -0.11(-0.57%)
Dec 10, 2024 18.50 18.92 18.18 18.88 45,893 +0.67(+3.68%)
Dec 09, 2024 18.42 18.44 18.10 18.21 41,681 -0.26(-1.39%)
Dec 06, 2024 18.81 18.81 18.28 18.47 29,394 -0.13(-0.69%)
Dec 05, 2024 19.07 19.20 18.52 18.59 23,496 -0.46(-2.43%)
Dec 04, 2024 19.09 19.25 18.94 19.06 22,547 -0.06(-0.31%)
Dec 03, 2024 19.50 19.72 19.02 19.12 24,780 -0.45(-2.32%)
Dec 02, 2024 19.72 19.72 19.20 19.57 43,153 -0.21(-1.05%)
Nov 29, 2024 19.63 19.83 19.44 19.78 25,175 +0.26(+1.31%)
Nov 27, 2024 19.72 19.78 19.27 19.52 36,838 -0.02(-0.10%)
Nov 26, 2024 19.66 19.72 19.22 19.54 29,470 -0.06(-0.30%)
Nov 25, 2024 19.13 19.93 18.87 19.60 671,920 +0.50(+2.63%)
Nov 22, 2024 19.49 19.59 18.97 19.10 52,689 -0.36(-1.87%)
Nov 21, 2024 19.17 19.70 19.08 19.46 54,351 -0.02(-0.10%)
Nov 20, 2024 19.43 19.61 19.00 19.48 41,696 +0.05(+0.25%)
Nov 19, 2024 19.11 19.64 18.91 19.43 40,782 +0.29(+1.49%)
Nov 18, 2024 18.80 19.31 18.79 19.15 43,637 +0.28(+1.46%)
Nov 15, 2024 18.38 18.95 18.33 18.87 87,471 +0.67(+3.68%)
Nov 14, 2024 18.31 18.64 18.16 18.20 36,335 -0.11(-0.59%)
Nov 13, 2024 18.25 18.39 18.04 18.31 36,033 +0.25(+1.36%)
Nov 12, 2024 18.20 18.50 17.94 18.06 67,416 -0.36(-1.98%)
Nov 11, 2024 18.63 18.68 18.32 18.43 70,409 -0.16(-0.85%)
Nov 08, 2024 18.40 18.73 18.19 18.58 65,040 +0.39(+2.17%)
Nov 07, 2024 17.64 18.35 17.15 18.19 104,082 +0.45(+2.56%)
Nov 06, 2024 17.25 17.78 16.90 17.74 81,190 +1.36(+8.31%)
Nov 05, 2024 15.89 16.46 15.89 16.38 27,435 +0.33(+2.03%)
Nov 04, 2024 15.82 16.09 15.70 16.05 25,507 +0.13(+0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.