5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-11.43%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
-6.88%
YEAR-TO-DATE PERFORMANCE
-14.48%
1 YEAR PERFORMANCE
-14.05%
BRT Apartments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.54 | $15.47 (-0.45%) | $15.65 | $15.28 | 20,769 | $276.11 M |
| 04/29/2025 | $15.41 | $15.58 (1.1%) | $15.71 | $15.41 | 20,000 | $278.07 M |
| 04/28/2025 | $15.55 | $15.51 (-0.26%) | $15.95 | $15.25 | 33,400 | $276.82 M |
| 04/25/2025 | $15.67 | $15.59 (-0.51%) | $15.67 | $15.33 | 12,000 | $278.25 M |
| 04/24/2025 | $15.70 | $15.67 (-0.19%) | $15.80 | $15.39 | 16,910 | $279.68 M |
| 04/23/2025 | $16.00 | $15.75 (-1.56%) | $16.08 | $15.75 | 22,800 | $281.11 M |
| 04/22/2025 | $15.52 | $15.79 (1.74%) | $16.14 | $15.30 | 18,700 | $281.82 M |
| 04/21/2025 | $15.41 | $15.36 (-0.32%) | $15.62 | $15.21 | 24,246 | $274.15 M |
| 04/17/2025 | $15.46 | $15.56 (0.65%) | $15.70 | $15.40 | 22,933 | $277.72 M |
| 04/16/2025 | $15.52 | $15.49 (-0.19%) | $15.73 | $15.35 | 21,406 | $276.47 M |
| 04/15/2025 | $15.38 | $15.48 (0.65%) | $15.66 | $15.38 | 10,841 | $276.29 M |
| 04/14/2025 | $15.56 | $15.47 (-0.58%) | $15.59 | $15.16 | 24,600 | $276.11 M |
| 04/11/2025 | $15.07 | $15.53 (3.05%) | $15.63 | $14.94 | 30,807 | $277.18 M |
| 04/10/2025 | $15.52 | $15.26 (-1.68%) | $15.64 | $15.09 | 34,618 | $272.36 M |
| 04/09/2025 | $15.13 | $15.82 (4.56%) | $16.09 | $14.61 | 59,920 | $282.36 M |
| 04/08/2025 | $15.64 | $15.11 (-3.39%) | $15.91 | $14.98 | 48,606 | $269.69 M |
| 04/07/2025 | $15.25 | $15.41 (1.05%) | $16.10 | $14.75 | 59,400 | $275.04 M |
| 04/04/2025 | $16.47 | $15.89 (-3.52%) | $16.67 | $15.87 | 73,419 | $283.61 M |
| 04/03/2025 | $16.30 | $16.48 (1.1%) | $16.78 | $16.26 | 57,100 | $294.14 M |
| 04/02/2025 | $16.64 | $16.60 (-0.24%) | $16.70 | $16.45 | 28,300 | $296.28 M |
| 04/01/2025 | $17.00 | $16.60 (-2.35%) | $17.15 | $16.40 | 85,445 | $296.28 M |
| 03/31/2025 | $17.19 | $17.00 (-1.11%) | $17.60 | $16.95 | 41,100 | $303.42 M |
| 03/28/2025 | $17.61 | $17.41 (-1.14%) | $17.70 | $17.33 | 31,600 | $310.74 M |
| 03/27/2025 | $17.88 | $17.56 (-1.79%) | $17.88 | $17.56 | 25,746 | $313.41 M |
| 03/26/2025 | $18.19 | $18.00 (-1.04%) | $18.19 | $17.90 | 32,600 | $321.27 M |
| 03/25/2025 | $18.27 | $18.05 (-1.2%) | $18.27 | $17.98 | 21,000 | $322.16 M |
| 03/24/2025 | $18.36 | $18.28 (-0.44%) | $18.37 | $17.80 | 25,738 | $326.26 M |
| 03/21/2025 | $18.03 | $18.15 (0.67%) | $18.31 | $17.75 | 75,046 | $323.94 M |
| 03/20/2025 | $17.86 | $18.19 (1.85%) | $18.20 | $17.76 | 15,403 | $324.66 M |
| 03/19/2025 | $18.21 | $18.09 (-0.66%) | $18.21 | $17.81 | 13,948 | $322.87 M |
| 03/18/2025 | $17.70 | $18.21 (2.88%) | $18.37 | $17.49 | 62,330 | $325.01 M |
| 03/17/2025 | $18.16 | $17.77 (-2.15%) | $18.50 | $17.30 | 39,841 | $317.16 M |
| 03/14/2025 | $17.84 | $17.69 (-0.84%) | $17.84 | $17.41 | 49,800 | $315.73 M |
| 03/13/2025 | $18.84 | $17.89 (-5.04%) | $18.84 | $17.75 | 16,900 | $319.30 M |
| 03/12/2025 | $18.75 | $18.87 (0.64%) | $19.01 | $17.82 | 40,444 | $336.79 M |
| 03/11/2025 | $17.60 | $18.11 (2.9%) | $18.11 | $17.36 | 30,800 | $323.23 M |
| 03/10/2025 | $17.82 | $17.58 (-1.35%) | $17.88 | $17.48 | 26,600 | $313.77 M |
| 03/07/2025 | $17.40 | $17.77 (2.13%) | $17.87 | $17.40 | 8,000 | $316.24 M |
| 03/06/2025 | $17.81 | $17.53 (-1.57%) | $17.81 | $17.42 | 7,400 | $311.97 M |
| 03/05/2025 | $18.02 | $17.86 (-0.89%) | $18.02 | $17.65 | 22,200 | $317.84 M |
| 03/04/2025 | $17.83 | $17.87 (0.22%) | $18.04 | $17.68 | 15,100 | $318.02 M |
| 03/03/2025 | $17.86 | $18.09 (1.29%) | $18.24 | $17.52 | 23,219 | $321.93 M |
| 02/28/2025 | $17.68 | $18.04 (2.04%) | $18.04 | $17.65 | 27,400 | $321.04 M |
| 02/27/2025 | $17.58 | $17.92 (1.93%) | $18.00 | $17.58 | 11,504 | $318.91 M |
| 02/26/2025 | $17.93 | $17.64 (-1.62%) | $17.99 | $17.58 | 15,307 | $313.93 M |
| 02/25/2025 | $17.59 | $17.82 (1.31%) | $17.99 | $17.59 | 25,327 | $317.13 M |
| 02/24/2025 | $17.69 | $17.48 (-1.19%) | $17.81 | $17.41 | 10,300 | $311.08 M |
| 02/21/2025 | $18.03 | $17.50 (-2.94%) | $18.03 | $17.42 | 16,303 | $311.43 M |
| 02/20/2025 | $17.72 | $17.85 (0.73%) | $17.85 | $17.58 | 12,400 | $317.66 M |
| 02/19/2025 | $17.71 | $17.83 (0.68%) | $17.86 | $17.55 | 12,635 | $317.31 M |
| 02/18/2025 | $17.54 | $17.77 (1.31%) | $17.97 | $17.54 | 17,100 | $316.24 M |
| 02/14/2025 | $18.09 | $17.67 (-2.32%) | $18.26 | $17.58 | 11,000 | $314.46 M |
| 02/13/2025 | $17.84 | $17.91 (0.39%) | $18.00 | $17.72 | 10,149 | $318.73 M |
| 02/12/2025 | $17.50 | $17.77 (1.54%) | $17.97 | $17.35 | 25,207 | $316.24 M |
| 02/11/2025 | $17.47 | $17.74 (1.55%) | $17.88 | $17.33 | 12,800 | $315.70 M |
| 02/10/2025 | $17.42 | $17.64 (1.26%) | $17.78 | $17.28 | 26,502 | $313.93 M |
| 02/07/2025 | $17.60 | $17.47 (-0.74%) | $17.66 | $17.34 | 11,500 | $310.90 M |
| 02/06/2025 | $17.61 | $17.66 (0.28%) | $17.77 | $17.53 | 15,534 | $314.28 M |
| 02/05/2025 | $17.46 | $17.73 (1.55%) | $17.82 | $17.46 | 15,510 | $315.53 M |
| 02/04/2025 | $17.31 | $17.54 (1.33%) | $17.68 | $17.16 | 18,841 | $312.15 M |
| 02/03/2025 | $16.84 | $17.38 (3.21%) | $17.52 | $16.84 | 25,000 | $309.30 M |
| 01/31/2025 | $17.43 | $17.14 (-1.66%) | $17.47 | $17.01 | 23,001 | $305.03 M |
| 01/30/2025 | $17.22 | $17.43 (1.22%) | $17.65 | $17.18 | 18,413 | $310.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
