Canada markets closed

BRT Apartments Corp. (BRT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.50+0.18 (+0.98%)
At close: 03:59PM EDT
18.52 +0.02 (+0.11%)
After hours: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202418.5218.5518.2418.5018.5018,691
May 01, 202418.0618.3817.9118.3218.3230,800
Apr 30, 202418.0418.1917.8917.9417.9429,700
Apr 29, 202417.7218.0717.7018.0718.0748,100
Apr 26, 202417.6917.6917.4417.5317.5318,100
Apr 25, 202417.4717.4717.3017.4117.4124,200
Apr 24, 202417.8117.8717.5517.6417.6423,700
Apr 23, 202418.0018.1417.8617.9417.9438,000
Apr 22, 202417.3317.8117.2017.7517.7541,700
Apr 19, 202416.6317.3816.6317.3717.3745,900
Apr 18, 202416.7416.7916.4516.6216.6257,300
Apr 17, 202416.8416.9516.4616.5216.5244,500
Apr 16, 202417.0017.2516.7516.8216.8238,400
Apr 15, 202417.5817.6316.9617.0017.0071,200
Apr 12, 202417.1217.6617.1217.6417.6488,200
Apr 11, 202417.0717.3316.7017.2817.2855,200
Apr 10, 202417.3517.4116.7616.9116.9148,700
Apr 09, 202417.4017.7417.4017.6917.6921,200
Apr 08, 202416.9817.5016.8717.4517.4551,700
Apr 05, 202416.6416.9516.5716.7016.7038,400
Apr 04, 202416.8517.1616.6216.6216.6286,200
Apr 03, 202416.1616.8516.1616.7616.7652,700
Apr 02, 202416.3916.9616.2116.3016.3054,900
Apr 01, 202416.8016.8016.3916.4616.4640,900
Mar 28, 202416.5817.0116.4616.8016.8057,800
Mar 27, 202416.0016.4516.0016.4516.4534,100
Mar 26, 202416.1716.2515.8115.8115.8165,000
Mar 26, 20240.25 Dividend
Mar 25, 202416.6016.6216.3716.3716.1289,300
Mar 22, 202416.8016.8016.5516.6516.4048,600
Mar 21, 202416.5016.7516.4016.7416.4846,000
Mar 20, 202416.1616.6216.1616.4616.2132,100
Mar 19, 202416.0016.3416.0016.2415.9922,300
Mar 18, 202416.6916.8016.1116.1715.9246,700
Mar 15, 202415.6416.3915.6116.3816.13128,800
Mar 14, 202416.3716.5815.4715.7015.4683,300
Mar 13, 202416.0616.5315.8216.4516.2044,200
Mar 12, 202416.0116.1515.7016.0615.8150,500
Mar 11, 202416.0816.2216.0016.1015.8522,000
Mar 08, 202415.7916.2015.7716.1215.8726,200
Mar 07, 202415.6515.6915.4815.5815.3426,900
Mar 06, 202415.5015.7915.3315.5015.2640,100
Mar 05, 202415.6815.8515.3115.3515.1244,200
Mar 04, 202415.6015.8015.5315.6415.4026,500
Mar 01, 202415.4415.6915.2115.6215.3841,800
Feb 29, 202415.7115.7715.4015.4815.2428,200
Feb 28, 202415.7915.9715.5615.5715.3327,100
Feb 27, 202415.8916.0515.6915.8115.5739,500
Feb 26, 202415.7916.0415.7915.8315.5972,400
Feb 23, 202415.9216.1015.8615.8915.6515,300
Feb 22, 202416.0316.1215.8316.0315.7952,100
Feb 21, 202415.8316.2315.8316.1215.8717,900
Feb 20, 202416.2116.4015.8015.8215.5835,900
Feb 16, 202416.2516.5616.1816.4316.1825,300
Feb 15, 202415.9416.5215.9416.4016.1543,500
Feb 14, 202415.9216.0615.6215.8715.6349,800
Feb 13, 202416.1616.3915.7515.7815.5472,600
Feb 12, 202416.2916.8416.2716.6216.3731,800
Feb 09, 202416.2516.4316.2116.2816.0335,600
Feb 08, 202416.2716.4316.2516.3916.1418,700
Feb 07, 202416.6816.6816.2916.3616.1131,500
Feb 06, 202416.3716.7216.3416.5516.3017,400
Feb 05, 202416.3416.4716.2416.3616.1130,600
Feb 02, 202416.7516.7816.4316.5716.3235,500
Feb 01, 202416.9316.9816.5716.8816.6234,200
Jan 31, 202417.2217.5416.7316.8016.5448,300
Jan 30, 202417.5217.5217.2617.2617.0017,400
Jan 29, 202417.5617.7917.4717.7317.4646,200
Jan 26, 202417.7517.8217.5317.5517.2812,600
Jan 25, 202417.8717.8717.6117.7717.5029,200
Jan 24, 202418.0618.0617.5617.6017.3332,800
Jan 23, 202418.2518.2517.8717.9017.6330,900
Jan 22, 202417.8818.2717.8618.1117.8329,900
Jan 19, 202417.6417.8717.3617.7817.5139,300
Jan 18, 202417.5217.6017.3517.5017.2318,300
Jan 17, 202418.0118.0217.4817.6217.3538,400
Jan 16, 202418.1418.3718.0218.1017.8229,500
Jan 12, 202418.8218.8218.1218.1817.9029,700
Jan 11, 202418.4918.8018.3218.5518.2754,600
Jan 10, 202418.4618.6918.2818.6518.3722,900
Jan 09, 202418.5718.7218.4718.5018.2230,800
Jan 08, 202418.4218.8618.4218.8018.5135,900
Jan 05, 202418.9119.0118.4818.5218.2455,200
Jan 04, 202418.5118.9518.5018.7418.4549,400
Jan 03, 202418.9618.9618.5718.5718.2943,200
Jan 02, 202418.4019.1418.4019.0118.7232,700
Dec 29, 202319.1619.2118.5318.5918.3138,800
Dec 28, 202319.0819.1319.0019.0918.8027,900
Dec 27, 202318.8819.1518.8718.9618.6730,000
Dec 26, 202318.6818.8818.4718.7818.4930,100
Dec 22, 202318.6718.9118.6618.7118.4217,100
Dec 21, 202318.7418.7418.4018.5418.2623,100
Dec 20, 202318.8919.2318.5318.5618.2834,000
Dec 19, 202318.6818.9918.5518.8318.5432,700
Dec 19, 20230.25 Dividend
Dec 18, 202319.2519.2818.7518.8118.2838,100
Dec 15, 202319.7719.8119.0219.1118.5795,600
Dec 14, 202319.8720.1219.5419.6819.1240,000
Dec 13, 202318.1319.5718.1319.4618.9163,800
Dec 12, 202318.5218.5918.2118.2217.7035,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...