BRT - BRT Apartments Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201914.3814.4013.6414.2414.2426,200
Aug 16, 201913.9514.4013.6414.3714.3722,800
Aug 15, 201913.8014.1113.6413.9413.9413,700
Aug 14, 201914.3014.3213.6213.6413.6420,500
Aug 13, 201914.3414.4014.2214.3414.347,300
Aug 12, 201914.1714.3514.0314.2814.2812,300
Aug 09, 201913.9514.3513.9414.2114.2120,500
Aug 08, 201913.8614.3013.7014.1114.1141,900
Aug 07, 201913.4113.7013.4113.5213.526,300
Aug 06, 201913.5813.8113.5313.6213.6215,100
Aug 05, 201913.5613.7913.3113.5313.5312,600
Aug 02, 201913.8714.0713.3613.6313.6314,500
Aug 01, 201914.0514.1013.8613.9413.9413,600
Jul 31, 201913.8714.1413.8013.9613.9628,000
Jul 30, 201913.7814.0013.7813.9613.9616,700
Jul 29, 201913.7513.8013.6013.7813.7816,900
Jul 26, 201913.6713.8013.5413.6313.6326,000
Jul 25, 201913.6913.6913.4313.6113.6110,600
Jul 24, 201913.5713.7013.4113.5913.597,600
Jul 23, 201913.5513.6113.3013.6113.619,400
Jul 22, 201913.6113.6113.4013.5013.506,600
Jul 19, 201913.4213.6013.3913.5613.5611,400
Jul 18, 201913.6713.6713.3213.4513.4511,300
Jul 17, 201913.4913.7013.2713.5313.536,700
Jul 16, 201913.3513.6013.3313.4913.4910,500
Jul 15, 201913.7213.7213.3513.5313.5317,300
Jul 12, 201913.3913.7013.3613.6113.6115,400
Jul 11, 201913.4713.5013.2213.5013.5014,800
Jul 10, 201913.1613.5913.0513.4713.4722,900
Jul 09, 201913.0713.2213.0013.0613.069,600
Jul 08, 201913.0413.2713.0013.0513.0514,300
Jul 05, 201912.8713.4012.7513.1113.1120,500
Jul 03, 201912.9012.9912.8812.9012.9015,400
Jul 02, 201912.8213.1812.7912.9212.9229,100
Jul 01, 201913.9013.9012.7912.8112.8156,200
Jun 28, 201913.0914.1313.0414.1314.13153,800
Jun 27, 201912.7512.9712.7312.9312.9320,700
Jun 26, 201912.5912.8712.5512.7712.7728,300
Jun 25, 201912.7512.8912.5112.8112.8131,800
Jun 24, 201913.0713.0712.6012.9312.9332,700
Jun 24, 20190.2 Dividend
Jun 21, 201913.8313.8513.1213.1312.9374,200
Jun 20, 201913.8413.9813.6313.9113.7042,200
Jun 19, 201913.3813.6313.2313.6313.4231,600
Jun 18, 201913.2313.3413.1413.3413.1415,800
Jun 17, 201912.8513.1312.8513.0812.8816,100
Jun 14, 201912.8013.3112.8012.9512.7516,500
Jun 13, 201913.0213.0912.8113.0312.8321,300
Jun 12, 201912.9613.0312.8012.9412.7415,700
Jun 11, 201913.0413.1512.7412.9012.7013,500
Jun 10, 201912.9413.0812.9213.0512.8511,700
Jun 07, 201913.0013.2712.9512.9512.7513,200
Jun 06, 201913.2013.2012.8912.9712.7720,200
Jun 05, 201913.2913.3412.9613.0312.839,100
Jun 04, 201912.8013.3212.7913.2513.0533,200
Jun 03, 201912.6212.7912.5112.7512.5618,300
May 31, 201912.4012.7612.4012.6212.4316,600
May 30, 201912.8412.8712.5712.6512.4623,600
May 29, 201913.2013.2012.6712.6712.4817,000
May 28, 201913.2713.3513.0513.3013.1013,800
May 24, 201913.1313.3012.6113.2913.0939,900
May 23, 201913.5913.7213.0513.1912.9929,700
May 22, 201914.0114.0113.6013.7113.5017,000
May 21, 201914.1114.2914.0114.0113.8017,500
May 20, 201914.1014.1514.0014.0513.847,700
May 17, 201914.2014.2814.0914.1213.9017,800
May 16, 201914.3014.3514.1814.3514.1324,300
May 15, 201914.2514.3014.2114.3014.0814,500
May 14, 201914.2214.2214.0414.2013.9816,000
May 13, 201913.9714.1113.7813.9513.7419,000
May 10, 201914.2114.2514.1214.2214.0018,200
May 09, 201914.1714.2314.1114.1713.9515,900
May 08, 201914.2014.2514.1914.2214.0016,600
May 07, 201914.1814.2514.1614.1813.9614,600
May 06, 201913.9114.2513.9114.1913.9731,200
May 03, 201914.1014.2013.9914.0513.8425,400
May 02, 201913.9514.0613.8314.0013.7914,500
May 01, 201914.0114.0713.7813.9913.7817,300
Apr 30, 201914.2014.2013.9614.0313.8220,400
Apr 29, 201914.1214.2014.1114.1813.9618,700
Apr 26, 201914.1214.1514.0414.1413.9211,000
Apr 25, 201914.1214.1514.0714.0713.869,400
Apr 24, 201914.1014.1514.0314.1413.9233,600
Apr 23, 201914.0014.0513.8714.0513.8436,400
Apr 22, 201913.9414.0513.8414.0213.8127,000
Apr 18, 201913.8913.9913.8213.8813.6713,100
Apr 17, 201913.9414.0313.7713.9413.7319,200
Apr 16, 201914.0414.0413.8413.9413.7319,000
Apr 15, 201914.0514.0513.8914.0213.8116,600
Apr 12, 201914.0014.0513.8913.9713.7615,500
Apr 11, 201914.0514.0513.9814.0313.8212,300
Apr 10, 201914.0014.0513.9214.0513.8428,300
Apr 09, 201913.8914.0113.8913.9513.7414,300
Apr 08, 201913.7614.0013.7113.9913.7815,400
Apr 05, 201913.9813.9913.7113.7313.5221,100
Apr 04, 201914.0014.0113.7613.8913.6831,400
Apr 03, 201913.9914.0013.7913.9713.7615,400
Apr 02, 201913.9213.9513.8013.9313.7212,200
Apr 01, 201913.9014.0013.8113.9713.7630,400
Mar 29, 201913.9013.9013.7513.8813.6715,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...