Australia markets closed

BRT Apartments Corp. (BRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.48-0.04 (-0.22%)
At close: 04:00PM EDT
18.48 +0.05 (+0.27%)
After hours: 04:02PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.6918.6818.3418.4818.4825,263
02 May 202418.5218.5518.2418.5218.5226,600
01 May 202418.0618.3817.9118.3218.3230,800
30 Apr 202418.0418.1917.8917.9417.9429,700
29 Apr 202417.7218.0717.7018.0718.0748,100
26 Apr 202417.6917.6917.4417.5317.5318,100
25 Apr 202417.4717.4717.3017.4117.4124,200
24 Apr 202417.8117.8717.5517.6417.6423,700
23 Apr 202418.0018.1417.8617.9417.9438,000
22 Apr 202417.3317.8117.2017.7517.7541,700
19 Apr 202416.6317.3816.6317.3717.3745,900
18 Apr 202416.7416.7916.4516.6216.6257,300
17 Apr 202416.8416.9516.4616.5216.5244,500
16 Apr 202417.0017.2516.7516.8216.8238,400
15 Apr 202417.5817.6316.9617.0017.0071,200
12 Apr 202417.1217.6617.1217.6417.6488,200
11 Apr 202417.0717.3316.7017.2817.2855,200
10 Apr 202417.3517.4116.7616.9116.9148,700
09 Apr 202417.4017.7417.4017.6917.6921,200
08 Apr 202416.9817.5016.8717.4517.4551,700
05 Apr 202416.6416.9516.5716.7016.7038,400
04 Apr 202416.8517.1616.6216.6216.6286,200
03 Apr 202416.1616.8516.1616.7616.7652,700
02 Apr 202416.3916.9616.2116.3016.3054,900
01 Apr 202416.8016.8016.3916.4616.4640,900
28 Mar 202416.5817.0116.4616.8016.8057,800
27 Mar 202416.0016.4516.0016.4516.4534,100
26 Mar 202416.1716.2515.8115.8115.8165,000
26 Mar 20240.25 Dividend
25 Mar 202416.6016.6216.3716.3716.1289,300
22 Mar 202416.8016.8016.5516.6516.4048,600
21 Mar 202416.5016.7516.4016.7416.4846,000
20 Mar 202416.1616.6216.1616.4616.2132,100
19 Mar 202416.0016.3416.0016.2415.9922,300
18 Mar 202416.6916.8016.1116.1715.9246,700
15 Mar 202415.6416.3915.6116.3816.13128,800
14 Mar 202416.3716.5815.4715.7015.4683,300
13 Mar 202416.0616.5315.8216.4516.2044,200
12 Mar 202416.0116.1515.7016.0615.8150,500
11 Mar 202416.0816.2216.0016.1015.8522,000
08 Mar 202415.7916.2015.7716.1215.8726,200
07 Mar 202415.6515.6915.4815.5815.3426,900
06 Mar 202415.5015.7915.3315.5015.2640,100
05 Mar 202415.6815.8515.3115.3515.1244,200
04 Mar 202415.6015.8015.5315.6415.4026,500
01 Mar 202415.4415.6915.2115.6215.3841,800
29 Feb 202415.7115.7715.4015.4815.2428,200
28 Feb 202415.7915.9715.5615.5715.3327,100
27 Feb 202415.8916.0515.6915.8115.5739,500
26 Feb 202415.7916.0415.7915.8315.5972,400
23 Feb 202415.9216.1015.8615.8915.6515,300
22 Feb 202416.0316.1215.8316.0315.7952,100
21 Feb 202415.8316.2315.8316.1215.8717,900
20 Feb 202416.2116.4015.8015.8215.5835,900
16 Feb 202416.2516.5616.1816.4316.1825,300
15 Feb 202415.9416.5215.9416.4016.1543,500
14 Feb 202415.9216.0615.6215.8715.6349,800
13 Feb 202416.1616.3915.7515.7815.5472,600
12 Feb 202416.2916.8416.2716.6216.3731,800
09 Feb 202416.2516.4316.2116.2816.0335,600
08 Feb 202416.2716.4316.2516.3916.1418,700
07 Feb 202416.6816.6816.2916.3616.1131,500
06 Feb 202416.3716.7216.3416.5516.3017,400
05 Feb 202416.3416.4716.2416.3616.1130,600
02 Feb 202416.7516.7816.4316.5716.3235,500
01 Feb 202416.9316.9816.5716.8816.6234,200
31 Jan 202417.2217.5416.7316.8016.5448,300
30 Jan 202417.5217.5217.2617.2617.0017,400
29 Jan 202417.5617.7917.4717.7317.4646,200
26 Jan 202417.7517.8217.5317.5517.2812,600
25 Jan 202417.8717.8717.6117.7717.5029,200
24 Jan 202418.0618.0617.5617.6017.3332,800
23 Jan 202418.2518.2517.8717.9017.6330,900
22 Jan 202417.8818.2717.8618.1117.8329,900
19 Jan 202417.6417.8717.3617.7817.5139,300
18 Jan 202417.5217.6017.3517.5017.2318,300
17 Jan 202418.0118.0217.4817.6217.3538,400
16 Jan 202418.1418.3718.0218.1017.8229,500
12 Jan 202418.8218.8218.1218.1817.9029,700
11 Jan 202418.4918.8018.3218.5518.2754,600
10 Jan 202418.4618.6918.2818.6518.3722,900
09 Jan 202418.5718.7218.4718.5018.2230,800
08 Jan 202418.4218.8618.4218.8018.5135,900
05 Jan 202418.9119.0118.4818.5218.2455,200
04 Jan 202418.5118.9518.5018.7418.4549,400
03 Jan 202418.9618.9618.5718.5718.2943,200
02 Jan 202418.4019.1418.4019.0118.7232,700
29 Dec 202319.1619.2118.5318.5918.3138,800
28 Dec 202319.0819.1319.0019.0918.8027,900
27 Dec 202318.8819.1518.8718.9618.6730,000
26 Dec 202318.6818.8818.4718.7818.4930,100
22 Dec 202318.6718.9118.6618.7118.4217,100
21 Dec 202318.7418.7418.4018.5418.2623,100
20 Dec 202318.8919.2318.5318.5618.2834,000
19 Dec 202318.6818.9918.5518.8318.5432,700
19 Dec 20230.25 Dividend
18 Dec 202319.2519.2818.7518.8118.2838,100
15 Dec 202319.7719.8119.0219.1118.5795,600
14 Dec 202319.8720.1219.5419.6819.1240,000
13 Dec 202318.1319.5718.1319.4618.9163,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...