Skip to main content
BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
14.23
-0.40 (-2.73%)
Mar 9, 2026, 1:13 PM EDT - Market open

BRT Apartments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6814.7214.1114.27--2.46%29,997
Mar 6, 202614.6414.9514.3714.6314.63-0.48%74,154
Mar 5, 202614.8014.8414.6714.7014.70-0.94%23,670
Mar 4, 202614.9214.9214.6114.8414.84-20,456
Mar 3, 202614.6214.8714.5214.8414.840.27%34,713
Mar 2, 202614.5214.8114.5214.8014.800.89%15,291
Feb 27, 202614.7114.9114.6214.6714.67-1.01%27,494
Feb 26, 202614.9114.9914.8014.8214.820.34%13,049
Feb 25, 202614.5414.8314.5114.7714.771.58%17,149
Feb 24, 202614.5514.7514.5014.5414.54-0.34%13,961
Feb 23, 202614.7014.8014.5614.5914.59-0.48%18,656
Feb 20, 202614.7214.8514.6114.6614.660.14%15,779
Feb 19, 202614.6314.9714.5514.6414.64-0.41%15,781
Feb 18, 202614.9115.0514.6914.7014.70-2.00%19,794
Feb 17, 202614.4615.0914.4615.0015.003.45%62,866
Feb 13, 202614.6614.7414.4214.5014.50-0.28%27,077
Feb 12, 202614.9014.9014.4014.5414.54-1.56%22,605
Feb 11, 202614.7514.9314.7114.7714.77-0.07%23,800
Feb 10, 202614.6614.9914.5714.7814.780.82%25,208
Feb 9, 202614.7015.1014.6214.6614.66-0.81%22,860
Feb 6, 202614.8314.9814.7214.7814.78-0.34%69,862
Feb 5, 202614.8514.8514.6914.8314.830.41%51,676
Feb 4, 202614.8514.8514.6214.7714.770.27%34,088
Feb 3, 202614.6014.7614.5114.7314.730.41%26,193
Feb 2, 202614.7314.8114.6214.6714.67-0.14%29,340
Jan 30, 202614.5114.7214.4114.6914.690.89%25,552
Jan 29, 202614.3914.6114.3814.5614.561.46%24,436
Jan 28, 202614.7714.7714.3314.3514.35-2.71%53,150
Jan 27, 202614.8414.9614.7014.7514.75-0.87%30,326
Jan 26, 202614.9715.0514.7614.8814.88-0.40%41,079
Jan 23, 202614.7815.0514.7614.9414.94-0.13%41,006
Jan 22, 202615.0415.0714.8014.9614.96-27,361
Jan 21, 202614.7215.1814.7214.9614.961.91%46,053
Jan 20, 202614.8314.9014.6814.6814.68-2.33%29,517
Jan 16, 202615.0415.0814.9215.0315.03-25,645
Jan 15, 202614.8915.1914.8115.0315.030.80%38,075
Jan 14, 202614.6315.0014.6014.9114.911.43%32,470
Jan 13, 202614.7414.7914.5414.7014.70-0.61%27,959
Jan 12, 202614.6514.8614.5614.7914.790.34%28,957
Jan 9, 202614.6514.8814.6114.7414.740.41%25,227
Jan 8, 202614.6414.8914.6414.6814.68-0.27%36,369
Jan 7, 202614.8714.8714.6414.7214.72-0.61%33,618
Jan 6, 202614.6814.8114.5314.8114.811.72%67,623
Jan 5, 202614.4014.6614.3314.5614.560.69%67,886
Jan 2, 202614.6114.6314.4014.4614.46-1.63%33,418
Dec 31, 202514.7514.7514.6414.7014.70-0.20%69,820
Dec 30, 202514.7614.8614.6914.7314.730.34%26,149
Dec 29, 202514.5514.8614.5414.6814.680.48%80,359
Dec 26, 202514.5314.6814.4614.6114.611.04%47,390
Dec 24, 202514.3714.5014.2514.4614.460.91%33,195
Dec 23, 202514.2814.3714.2414.3314.330.07%56,230
Dec 22, 202514.5014.5814.1814.3214.32-2.98%86,669
Dec 19, 202515.1415.1414.7614.7614.51-2.89%170,316
Dec 18, 202515.1715.3315.0615.2014.940.60%93,802
Dec 17, 202514.9915.1814.9915.1114.850.73%34,292
Dec 16, 202515.0515.1214.8315.0014.75-0.20%77,559
Dec 15, 202515.0915.1214.8715.0314.78-0.20%35,842
Dec 12, 202515.0115.1514.8815.0614.801.01%55,788
Dec 11, 202515.0315.1414.8714.9114.66-0.47%47,820
Dec 10, 202514.5315.0114.5314.9814.733.31%68,438
Dec 9, 202514.6214.6914.4514.5014.25-0.28%34,621
Dec 8, 202514.5914.6514.5014.5414.290.35%49,743
Dec 5, 202514.4914.6414.4914.4914.24-0.34%41,417
Dec 4, 202514.4914.6914.4514.5414.29-0.27%47,196
Dec 3, 202514.5014.7614.4814.5814.330.62%40,945
Dec 2, 202514.8914.8914.4714.4914.24-2.69%22,385
Dec 1, 202514.5314.8914.4414.8914.641.71%186,155
Nov 28, 202514.8114.8114.5814.6414.39-1.28%21,031
Nov 26, 202514.8414.9014.7014.8314.580.27%45,634
Nov 25, 202514.2314.8614.1514.7914.544.45%86,474
Nov 24, 202514.1514.3514.0514.1613.92-1.39%717,179
Nov 21, 202514.0214.4714.0214.3614.122.50%115,152
Nov 20, 202514.1914.2514.0014.0113.77-0.85%52,041
Nov 19, 202514.3314.4014.1014.1313.89-1.81%62,065
Nov 18, 202514.4314.5514.2914.3914.150.35%62,210
Nov 17, 202514.5914.5914.2214.3414.10-1.71%89,315
Nov 14, 202514.2014.6614.0514.5914.342.67%79,445
Nov 13, 202514.3414.5914.1514.2113.97-1.80%110,151
Nov 12, 202514.5014.7314.3814.4714.22-0.41%86,153
Nov 11, 202514.5214.6714.4014.5314.280.07%146,268
Nov 10, 202514.6614.8914.4614.5214.27-0.82%55,852
Nov 7, 202514.6915.1614.4314.6414.39-0.95%59,659
Nov 6, 202514.9815.0514.6714.7814.53-1.99%68,464
Nov 5, 202514.9715.0914.8415.0814.821.48%17,544
Nov 4, 202514.6014.8914.5214.8614.610.61%27,607
Nov 3, 202514.6214.9014.4114.7714.520.41%36,698
Oct 31, 202514.7614.8014.5114.7114.460.20%49,998
Oct 30, 202514.4114.6914.4014.6814.431.66%51,479
Oct 29, 202514.7714.9814.3714.4414.20-2.43%65,544
Oct 28, 202514.8814.9014.7114.8014.55-0.67%34,174
Oct 27, 202515.0115.0214.8714.9014.65-0.73%26,722
Oct 24, 202515.0415.2114.9615.0114.760.20%21,204
Oct 23, 202515.0515.1814.8514.9814.73-0.27%24,683
Oct 22, 202514.9715.1514.8515.0214.770.67%54,811
Oct 21, 202515.1215.1214.8314.9214.67-0.27%61,596
Oct 20, 202514.9515.0914.6314.9614.710.34%27,598
Oct 17, 202514.7915.2814.7914.9114.660.47%58,710
Oct 16, 202514.9915.1314.7414.8414.59-1.00%44,165
Oct 15, 202514.9815.1414.9014.9914.740.74%44,217
Oct 14, 202514.7314.9414.5214.8814.630.68%44,606