Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

BRT Apartments Corp. (BRT)

Compare
15.43
-0.04
(-0.26%)
As of 12:08:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202515.3815.6615.4315.4315.432,148
Apr 14, 202515.5615.5915.1615.4715.4724,600
Apr 11, 202515.0715.6314.9415.5315.5330,800
Apr 10, 202515.5215.6415.0915.2615.2634,600
Apr 9, 202515.1316.0914.6115.8215.8259,900
Apr 8, 202515.6415.9114.9815.1115.1148,600
Apr 7, 202515.2516.1014.7515.4115.4159,400
Apr 4, 202516.4716.6715.8715.8915.8973,400
Apr 3, 202516.3016.7816.2616.4816.4857,100
Apr 2, 202516.6416.7016.4516.6016.6028,300
Apr 1, 202517.0017.1516.4016.6016.6085,400
Mar 31, 202517.1917.6016.9517.0017.0041,100
Mar 28, 202517.6117.7017.3317.4117.4131,600
Mar 27, 2025 0.25 Dividend
Mar 27, 202517.8817.8817.5617.5617.5625,700
Mar 26, 202518.1918.1917.9018.0017.7532,600
Mar 25, 202518.2718.2717.9818.0517.8021,000
Mar 24, 202518.3618.3717.8018.2818.0325,700
Mar 21, 202518.0318.3117.7518.1517.9075,000
Mar 20, 202517.8618.2017.7618.1917.9415,400
Mar 19, 202518.2118.2117.8118.0917.8413,900
Mar 18, 202517.7018.3717.4918.2117.9662,300
Mar 17, 202518.1618.5017.3017.7717.5239,800
Mar 14, 202517.8417.8417.4117.6917.4449,800
Mar 13, 202518.8418.8417.7517.8917.6416,900
Mar 12, 202518.7519.0117.8218.8718.6140,400
Mar 11, 202517.6018.1117.3618.1117.8630,800
Mar 10, 202517.8217.8817.4817.5817.3426,600
Mar 7, 202517.4017.8717.4017.7717.528,000
Mar 6, 202517.8117.8117.4217.5317.297,400
Mar 5, 202518.0218.0217.6517.8617.6122,200
Mar 4, 202517.8318.0417.6817.8717.6215,100
Mar 3, 202517.8618.2417.5218.0917.8423,200
Feb 28, 202517.6818.0417.6518.0417.7927,400
Feb 27, 202517.5818.0017.5817.9217.6711,500
Feb 26, 202517.9317.9917.5817.6417.3915,300
Feb 25, 202517.5917.9917.5917.8217.5725,300
Feb 24, 202517.6917.8117.4117.4817.2410,300
Feb 21, 202518.0318.0317.4217.5017.2616,300
Feb 20, 202517.7217.8517.5817.8517.6012,400
Feb 19, 202517.7117.8617.5517.8317.5812,600
Feb 18, 202517.5417.9717.5417.7717.5217,100
Feb 14, 202518.0918.2617.5817.6717.4211,000
Feb 13, 202517.8418.0017.7217.9117.6610,100
Feb 12, 202517.5017.9717.3517.7717.5225,200
Feb 11, 202517.4717.8817.3317.7417.4912,800
Feb 10, 202517.4217.7817.2817.6417.3926,500
Feb 7, 202517.6017.6617.3417.4717.2311,500
Feb 6, 202517.6117.7717.5317.6617.4115,500
Feb 5, 202517.4617.8217.4617.7317.4815,500
Feb 4, 202517.3117.6817.1617.5417.3018,800
Feb 3, 202516.8417.5216.8417.3817.1425,000
Jan 31, 202517.4317.4717.0117.1416.9023,000
Jan 30, 202517.2217.6517.1817.4317.1918,400
Jan 29, 202517.0017.3616.9817.1416.9019,700
Jan 28, 202517.3117.4217.1317.1316.8913,900
Jan 27, 202517.0317.4917.0317.4417.2019,500
Jan 24, 202516.9017.1916.8716.9816.7421,400
Jan 23, 202517.0917.2316.9217.1316.8938,700
Jan 22, 202517.4017.5617.1117.1516.9119,700
Jan 21, 202517.6417.8417.3417.5017.2614,200
Jan 17, 202517.7817.8017.3917.5617.3231,200
Jan 16, 202517.4617.8417.4617.7417.4923,600
Jan 15, 202517.5417.7017.2917.4717.2345,600
Jan 14, 202517.0117.3717.0117.3717.1352,300
Jan 13, 202516.8517.2516.8517.0216.7830,000
Jan 10, 202517.0417.0516.6616.9416.7035,900
Jan 8, 202517.0517.4116.8617.2216.9834,300
Jan 7, 202517.5617.6017.0717.1616.9224,900
Jan 6, 202518.3318.3317.5117.5717.3343,900
Jan 3, 202517.6518.1917.5518.0117.7625,900
Jan 2, 202517.8017.9517.5717.6417.3923,900
Dec 31, 202417.9718.2317.8318.0317.7820,600
Dec 30, 202417.6817.8817.3717.8117.5624,700
Dec 27, 202417.8017.8817.5817.7517.5026,100
Dec 26, 202417.4718.0017.4717.8517.6014,000
Dec 24, 202417.5617.6717.2717.6317.399,700
Dec 23, 2024 0.25 Dividend
Dec 23, 202417.5617.6917.1817.4817.2444,700
Dec 20, 202417.9018.5517.5617.7017.21177,000
Dec 19, 202418.3518.3618.0718.1317.6340,200
Dec 18, 202419.1419.3018.1818.2717.7643,200
Dec 17, 202419.0819.1518.8319.0018.4732,800
Dec 16, 202418.6219.3018.5318.9918.4627,900
Dec 13, 202418.4518.8018.4218.7618.2421,900
Dec 12, 202419.1419.1918.6318.7418.2225,200
Dec 11, 202419.2219.2218.7519.0418.5141,400
Dec 10, 202418.7719.1918.4519.1518.6245,200
Dec 9, 202418.6818.7018.3618.4717.9641,100
Dec 6, 202419.0819.0818.5418.7318.2129,000
Dec 5, 202419.3419.4818.7918.8618.3423,200
Dec 4, 202419.3619.5319.2119.3318.7922,200
Dec 3, 202419.7820.0019.2919.3918.8524,400
Dec 2, 202420.0020.0019.4819.8519.3042,500
Nov 29, 202419.9120.1119.7220.0619.5024,800
Nov 27, 202420.0020.0719.5519.8019.2536,300
Nov 26, 202419.9420.0019.5019.8219.2729,100
Nov 25, 202419.4020.2219.1419.8819.33662,400
Nov 22, 202419.7719.8819.2419.3718.8351,900
Nov 21, 202419.4419.9819.3519.7419.1953,600
Nov 20, 202419.7119.8919.2719.7619.2141,100
Nov 19, 202419.3819.9219.1819.7119.1640,200
Nov 18, 202419.0719.5919.0619.4218.8843,000
Nov 15, 202418.6419.2218.5919.1418.6186,200
Nov 14, 202418.5718.9118.4218.4617.9535,800
Nov 13, 202418.5118.6518.3018.5718.0535,500
Nov 12, 202418.4618.7618.2018.3217.8166,500
Nov 11, 202418.9018.9518.5918.6918.1769,400
Nov 8, 202418.6618.9918.4518.8518.3364,100
Nov 7, 202417.8918.6117.4018.4517.94102,600
Nov 6, 202417.5018.0317.1417.9917.4980,000
Nov 5, 202416.1216.7016.1216.6116.1527,000
Nov 4, 202416.0516.3215.9216.2815.8325,100
Nov 1, 202416.2816.7516.0516.1515.7028,800
Oct 31, 202416.5116.7116.2316.2315.7855,600
Oct 30, 202416.5016.8016.5016.5616.1022,900
Oct 29, 202416.6616.8716.5016.5916.1323,500
Oct 28, 202416.8817.0916.6416.6816.2236,000
Oct 25, 202417.0917.2716.7516.7516.2820,300
Oct 24, 202417.3317.3317.0217.0916.6123,900
Oct 23, 202417.3617.4317.0017.3616.8834,500
Oct 22, 202417.0517.6017.0517.5117.0234,800
Oct 21, 202417.4217.5116.9817.0516.5827,800
Oct 18, 202417.6017.6017.3217.4216.9411,400
Oct 17, 202417.8717.8717.3417.5417.0515,200
Oct 16, 202417.9318.0917.6917.7617.2730,500
Oct 15, 202417.5017.8617.4917.7217.2318,900
Oct 14, 202417.5517.6017.2217.3616.8813,900
Oct 11, 202417.2117.5217.2117.4416.959,600
Oct 10, 202417.2217.2617.0817.1316.6517,600
Oct 9, 202417.7717.7717.2517.2616.7814,200
Oct 8, 202417.5017.6317.3517.5517.0615,900
Oct 7, 202417.9017.9017.4517.4616.9718,200
Oct 4, 202417.5918.0417.4317.9317.4322,100
Oct 3, 202417.7518.0317.4617.4816.9918,700
Oct 2, 202418.2718.2717.7717.9317.4322,300
Oct 1, 202417.6318.1317.5017.9917.4929,900
Sep 30, 202417.7117.8517.3517.5817.0928,000
Sep 27, 202417.8317.9517.6917.8417.3411,300
Sep 26, 202418.1318.1317.6517.7217.2323,800
Sep 25, 202418.1918.2317.9117.9817.4823,900
Sep 24, 2024 0.25 Dividend
Sep 24, 202418.1218.3918.0718.1917.6821,900
Sep 23, 202418.4718.7418.3318.3817.6323,400
Sep 20, 202418.7118.8218.3318.4717.7176,600
Sep 19, 202419.2819.2818.6418.9618.1825,400
Sep 18, 202418.7719.0018.7418.9718.1942,400
Sep 17, 202419.1619.3018.7018.8918.1126,700
Sep 16, 202419.0619.0818.9219.0818.3022,000
Sep 13, 202418.8219.0018.6319.0018.2218,200
Sep 12, 202418.1418.6617.8718.6317.8721,600
Sep 11, 202418.2718.2717.7518.1717.4217,900
Sep 10, 202418.1718.5418.1518.5317.7728,100
Sep 9, 202418.1318.3918.1318.1717.4216,100
Sep 6, 202418.4018.4018.0918.1517.4111,500
Sep 5, 202418.6218.6218.3818.4717.718,800
Sep 4, 202418.6418.7718.3218.6517.8824,200
Sep 3, 202418.7018.7118.3818.5817.8218,700
Aug 30, 202418.9519.1618.7318.9918.2124,800
Aug 29, 202418.7119.1118.6218.9518.1721,000
Aug 28, 202418.4318.8718.4318.5317.7716,200
Aug 27, 202418.4718.6318.2818.4917.7311,200
Aug 26, 202418.6618.8718.4218.5417.7816,100
Aug 23, 202417.9818.7917.9818.4417.6827,000
Aug 22, 202418.0918.1717.9017.9117.178,600
Aug 21, 202417.8418.2417.7518.1817.4315,200
Aug 20, 202417.7918.0817.7517.8417.1113,600
Aug 19, 202417.8318.1817.8317.9017.1716,100
Aug 16, 202417.9218.0617.7417.8317.1017,500
Aug 15, 202417.6918.1317.4017.9417.2042,300
Aug 14, 202417.6117.8517.0017.3316.6251,100
Aug 13, 202417.3717.5017.1117.4716.7522,800
Aug 12, 202417.3117.5117.1117.2116.5034,900
Aug 9, 202417.7918.1117.4717.5516.8320,100
Aug 8, 202417.6317.9517.6017.8917.1610,600
Aug 7, 202417.7317.8617.4117.6616.9420,400
Aug 6, 202417.4017.8617.3517.6316.9119,000
Aug 5, 202417.7118.4017.3217.4816.7644,200
Aug 2, 202417.8918.5017.8918.3517.6024,600
Aug 1, 202418.7018.9118.2018.4317.6744,000
Jul 31, 202418.7719.2518.7318.7417.9736,700
Jul 30, 202419.1719.1718.5518.8318.0623,600
Jul 29, 202419.5819.6218.9519.0618.2813,600
Jul 26, 202419.4819.7319.3819.6618.8535,000
Jul 25, 202418.6619.4618.6619.3418.5567,800
Jul 24, 202418.7719.0918.4918.5217.7637,300
Jul 23, 202418.5518.8918.5518.7918.0230,600
Jul 22, 202417.9318.6417.9318.5217.7624,100
Jul 19, 202418.5118.5117.9218.0017.2629,300
Jul 18, 202418.5318.9118.2918.5017.7440,600
Jul 17, 202418.4218.8118.2818.6517.8826,200
Jul 16, 202418.0918.6818.0418.5917.8337,500
Jul 15, 202417.5818.0417.5818.0417.3027,800
Jul 12, 202417.7217.8417.3417.5216.8027,100
Jul 11, 202417.5317.9517.4017.4916.7745,300
Jul 10, 202417.2217.2216.9917.1416.4415,800
Jul 9, 202417.4717.5316.9717.0716.3725,900
Jul 8, 202416.9317.3416.6617.2416.5330,400
Jul 5, 202416.9417.0716.7216.7316.0435,100
Jul 3, 202417.1317.1816.8516.9516.2516,100
Jul 2, 202417.1117.3517.0517.1616.4623,500
Jul 1, 202417.5517.5517.1017.1316.4321,700
Jun 28, 202417.3317.4817.0317.4716.7562,000
Jun 27, 202417.0017.2217.0017.1416.4422,400
Jun 26, 202417.1117.3217.0917.0916.3924,600
Jun 25, 2024 0.25 Dividend
Jun 25, 202417.4117.4117.1217.2016.4927,900
Jun 24, 202417.9618.0017.6117.8216.8530,500
Jun 21, 202417.8317.9517.6017.9116.9368,900
Jun 20, 202417.2417.8417.1817.8416.8726,500
Jun 18, 202417.1317.5617.0117.4116.4652,800
Jun 17, 202417.1517.4516.9217.2016.2636,300
Jun 14, 202417.2717.3217.1617.3116.3717,000
Jun 13, 202417.5017.5217.3017.4216.4714,300
Jun 12, 202417.8117.8117.4517.5616.6020,500
Jun 11, 202417.8017.9417.1717.3016.3642,800
Jun 10, 202417.6717.9717.4717.9116.9320,600
Jun 7, 202417.4817.8717.4817.7916.8216,400
Jun 6, 202417.6217.7717.4817.6316.6714,700
Jun 5, 202417.4017.8717.4017.7616.7915,200
Jun 4, 202417.3217.5217.3017.3716.4212,300
Jun 3, 202417.6117.6117.3617.4816.5317,000
May 31, 202417.2717.5917.2717.5016.5515,000
May 30, 202417.1217.3017.0717.2616.3218,800
May 29, 202417.0517.3716.9017.0316.1022,400
May 28, 202417.3217.3217.0517.0516.1227,000
May 24, 202417.2317.2917.0717.2616.3218,900
May 23, 202417.3917.3917.0517.1216.1932,600
May 22, 202417.4817.6917.2617.3916.4418,200
May 21, 202417.4317.6517.3317.5716.6118,700
May 20, 202417.6017.7117.3417.3916.4412,200
May 17, 202417.9917.9917.6217.6416.6820,100
May 16, 202417.9517.9517.5517.8416.8734,400
May 15, 202417.9618.1217.9117.9416.9624,700
May 14, 202417.6817.9217.3917.7816.8126,800
May 13, 202418.1218.2017.5817.6016.6420,800
May 10, 202418.4218.4217.9318.0717.0931,200
May 9, 202418.5918.5918.0218.2717.2723,000
May 8, 202418.5918.7918.4018.4917.4817,100
May 7, 202418.5918.7818.5918.6717.6517,400
May 6, 202418.5118.7518.4518.6417.6235,500
May 3, 202418.6918.7418.3418.4817.4725,300
May 2, 202418.5218.5518.2418.5217.5126,600
May 1, 202418.0618.3817.9118.3217.3230,800
Apr 30, 202418.0418.1917.8917.9416.9629,700
Apr 29, 202417.7218.0717.7018.0717.0948,100
Apr 26, 202417.6917.6917.4417.5316.5718,100
Apr 25, 202417.4717.4717.3017.4116.4624,200
Apr 24, 202417.8117.8717.5517.6416.6823,700
Apr 23, 202418.0018.1417.8617.9416.9638,000
Apr 22, 202417.3317.8117.2017.7516.7841,700
Apr 19, 202416.6317.3816.6317.3716.4245,900
Apr 18, 202416.7416.7916.4516.6215.7157,300
Apr 17, 202416.8416.9516.4616.5215.6244,500
Apr 16, 202417.0017.2516.7516.8215.9038,400
Apr 15, 202417.5817.6316.9617.0016.0771,200

Related Tickers

VRE Veris Residential, Inc.
15.30
+0.33%
 
CSR Centerspace
57.95
-0.09%
 
AIV Apartment Investment and Management Company
7.77
+0.84%
 
UMH UMH Properties, Inc.
17.17
+0.41%
 
NXRT NexPoint Residential Trust, Inc.
36.00
+0.83%
 
AMH American Homes 4 Rent
36.10
+0.61%
 
UMH-PD UMH Properties, Inc.
22.06
+1.38%
 
AVB AvalonBay Communities, Inc.
201.29
+0.18%
 
CPT Camden Property Trust
111.51
+0.29%
 
BSRTF BSR Real Estate Investment Trust
12.20
-0.41%