Skip to main content
BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
14.49
-0.05 (-0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed

BRT Apartments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4914.6414.4914.4914.49-0.34%41,406
Dec 4, 202514.4914.6914.4514.5414.54-0.27%47,196
Dec 3, 202514.5014.7614.4814.5814.580.62%40,943
Dec 2, 202514.8914.8914.4714.4914.49-2.69%22,352
Dec 1, 202514.5314.8914.4414.8914.891.71%186,155
Nov 28, 202514.8114.8114.5814.6414.64-1.28%21,029
Nov 26, 202514.8414.9014.7014.8314.830.27%45,634
Nov 25, 202514.2314.8614.1514.7914.794.45%86,474
Nov 24, 202514.1514.3514.0514.1614.16-1.39%717,179
Nov 21, 202514.0214.4714.0214.3614.362.50%115,152
Nov 20, 202514.1914.2514.0014.0114.01-0.85%52,041
Nov 19, 202514.3314.4014.1014.1314.13-1.81%62,065
Nov 18, 202514.4314.5514.2914.3914.390.35%62,210
Nov 17, 202514.5914.5914.2214.3414.34-1.71%89,315
Nov 14, 202514.2014.6614.0514.5914.592.67%79,445
Nov 13, 202514.3414.5914.1514.2114.21-1.80%110,151
Nov 12, 202514.5014.7314.3814.4714.47-0.41%86,153
Nov 11, 202514.5214.6714.4014.5314.530.07%146,268
Nov 10, 202514.6614.8914.4614.5214.52-0.82%55,852
Nov 7, 202514.6915.1614.4314.6414.64-0.95%59,659
Nov 6, 202514.9815.0514.6714.7814.78-1.99%68,464
Nov 5, 202514.9715.0914.8415.0815.081.48%17,544
Nov 4, 202514.6014.8914.5214.8614.860.61%27,607
Nov 3, 202514.6214.9014.4114.7714.770.41%36,698
Oct 31, 202514.7614.8014.5114.7114.710.20%49,998
Oct 30, 202514.4114.6914.4014.6814.681.66%51,479
Oct 29, 202514.7714.9814.3714.4414.44-2.43%65,544
Oct 28, 202514.8814.9014.7114.8014.80-0.67%34,174
Oct 27, 202515.0115.0214.8714.9014.90-0.73%26,722
Oct 24, 202515.0415.2114.9615.0115.010.20%21,204
Oct 23, 202515.0515.1814.8514.9814.98-0.27%24,683
Oct 22, 202514.9715.1514.8515.0215.020.67%54,811
Oct 21, 202515.1215.1214.8314.9214.92-0.27%61,596
Oct 20, 202514.9515.0914.6314.9614.960.34%27,598
Oct 17, 202514.7915.2814.7914.9114.910.47%58,710
Oct 16, 202514.9915.1314.7414.8414.84-1.00%44,165
Oct 15, 202514.9815.1414.9014.9914.990.74%44,217
Oct 14, 202514.7314.9414.5214.8814.880.68%44,606
Oct 13, 202514.8115.0314.5314.7814.780.48%104,590
Oct 10, 202514.9615.0214.7114.7114.71-1.74%53,707
Oct 9, 202515.0815.0814.7914.9714.97-1.19%70,096
Oct 8, 202515.3315.3414.9815.1515.15-0.33%21,042
Oct 7, 202515.2115.5715.0815.2015.20-0.39%72,010
Oct 6, 202515.8115.8115.1615.2615.26-2.68%45,296
Oct 3, 202515.5715.9715.5015.6815.680.84%36,296
Oct 2, 202515.6815.6815.3415.5515.55-1.14%26,309
Oct 1, 202515.6215.8515.4515.7315.730.45%24,066
Sep 30, 202515.6415.7515.4815.6615.66-0.32%28,904
Sep 29, 202515.6615.8215.5015.7115.710.06%56,830
Sep 26, 202515.7715.9415.5815.7015.70-0.06%18,872
Sep 25, 202515.8415.9815.5815.7115.71-0.70%22,232
Sep 24, 202516.0316.1415.7515.8215.82-3.42%21,569
Sep 23, 202516.3616.5016.1716.3816.13-0.06%36,611
Sep 22, 202516.4116.4516.1316.3916.141.30%23,098
Sep 19, 202516.5516.6016.0816.1815.93-2.24%94,126
Sep 18, 202516.2016.6616.1316.5516.302.22%25,881
Sep 17, 202516.4016.6916.1216.1915.94-0.55%32,804
Sep 16, 202516.1616.4416.1016.2816.030.37%19,790
Sep 15, 202516.0916.4316.0916.2215.970.62%19,467
Sep 12, 202516.5116.5116.0116.1215.87-1.89%25,047
Sep 11, 202516.1116.4816.1116.4316.181.80%28,171
Sep 10, 202515.9016.2415.8116.1415.891.19%41,416
Sep 9, 202515.7715.9915.4815.9515.711.27%26,251
Sep 8, 202515.6915.8615.4715.7515.510.45%19,672
Sep 5, 202515.8015.8715.4515.6815.44-0.76%51,405
Sep 4, 202515.5515.8015.5015.8015.561.54%19,251
Sep 3, 202515.5415.7215.4015.5615.320.26%24,758
Sep 2, 202515.9615.9615.4815.5215.28-3.00%21,945
Aug 29, 202515.6516.0015.6516.0015.761.78%26,076
Aug 28, 202515.8915.8915.5115.7215.48-0.95%19,630
Aug 27, 202515.6615.9315.5815.8715.630.83%14,225
Aug 26, 202515.5815.9215.5815.7415.500.83%12,180
Aug 25, 202515.8515.9015.5115.6115.37-2.25%26,303
Aug 22, 202515.6116.0015.5515.9715.732.70%45,299
Aug 21, 202515.2415.5815.2415.5515.311.11%24,620
Aug 20, 202515.2615.4415.0115.3815.150.98%19,881
Aug 19, 202515.0915.3515.0915.2315.001.13%13,489
Aug 18, 202515.0115.2015.0015.0614.830.07%20,652
Aug 15, 202515.3515.3514.9315.0514.82-1.44%25,589
Aug 14, 202515.2815.3814.9815.2715.04-0.46%38,082
Aug 13, 202515.2315.4014.9015.3415.111.59%44,032
Aug 12, 202514.8915.1914.8915.1014.870.94%42,383
Aug 11, 202514.9015.2414.7114.9614.730.40%22,090
Aug 8, 202514.9415.3214.8514.9014.67-0.80%30,897
Aug 7, 202515.1515.1514.8115.0214.79-0.33%35,041
Aug 6, 202515.0215.1414.9015.0714.840.67%39,748
Aug 5, 202514.8915.0214.7614.9714.740.20%33,036
Aug 4, 202514.5514.9714.5514.9414.712.89%36,195
Aug 1, 202514.4415.1414.1714.5214.30-0.21%52,972
Jul 31, 202515.0015.0714.5314.5514.33-3.13%53,575
Jul 30, 202515.3615.7014.9515.0214.79-2.53%36,061
Jul 29, 202515.4015.7515.2415.4115.170.20%57,504
Jul 28, 202515.5615.5615.3615.3815.15-1.35%10,679
Jul 25, 202515.6015.7115.3715.5915.35-14,796
Jul 24, 202515.8215.8215.5915.5915.35-1.89%12,190
Jul 23, 202515.7916.0015.5915.8915.650.70%25,067
Jul 22, 202515.3715.8815.3615.7815.542.40%27,708
Jul 21, 202515.2715.5015.2715.4115.171.05%29,303
Jul 18, 202515.5715.5715.2515.2515.02-1.04%27,427
Jul 17, 202515.4315.6015.3815.4115.17-0.19%30,084