Skip to main content
BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
14.58
+0.26 (1.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BRT Apartments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3814.8014.2214.5814.581.82%26,826
Apr 27, 202614.1614.5514.0814.3214.320.49%47,346
Apr 24, 202614.1514.3014.1014.2514.250.28%14,545
Apr 23, 202614.2414.2914.0914.2114.210.21%15,154
Apr 22, 202614.2114.3614.0714.1814.18-0.28%25,008
Apr 21, 202614.4014.5314.1514.2214.22-0.97%48,056
Apr 20, 202614.4614.5114.2714.3614.36-0.42%30,779
Apr 17, 202614.3214.6114.3114.4214.421.48%37,500
Apr 16, 202614.2814.4914.2014.2114.21-0.91%16,834
Apr 15, 202614.1514.4114.1214.3414.340.77%30,553
Apr 14, 202614.1314.2814.0214.2314.230.85%34,046
Apr 13, 202613.9914.1513.8414.1114.110.57%56,678
Apr 10, 202613.8714.1413.8514.0314.03-0.64%61,622
Apr 9, 202613.9414.2813.9414.1214.121.07%198,821
Apr 8, 202614.1214.2013.8213.9713.970.65%127,125
Apr 7, 202613.7014.0213.7013.8813.881.02%115,673
Apr 6, 202613.7314.0813.6513.7413.740.66%122,256
Apr 2, 202613.4913.8113.4813.6513.651.11%67,002
Apr 1, 202613.3513.5913.3013.5013.501.20%55,877
Mar 31, 202613.5513.6413.3013.3413.34-0.82%65,200
Mar 30, 202613.2613.6213.1813.4513.451.82%96,487
Mar 27, 202613.3713.5813.1913.2113.21-2.87%104,287
Mar 26, 202613.6813.9213.5513.6013.35-1.31%82,277
Mar 25, 202614.0014.2313.7513.7813.53-0.93%73,812
Mar 24, 202613.8914.1813.7813.9113.65-0.71%56,241
Mar 23, 202613.7214.0813.6014.0113.753.62%57,441
Mar 20, 202613.8313.8313.4913.5213.27-2.03%180,396
Mar 19, 202613.9114.0513.6513.8013.55-0.86%180,875
Mar 18, 202614.2114.2613.9213.9213.66-2.32%66,758
Mar 17, 202614.2914.5114.2214.2513.990.28%30,877
Mar 16, 202614.1814.3414.1214.2113.950.64%31,277
Mar 13, 202614.4014.4414.0314.1213.86-2.08%46,830
Mar 12, 202614.2514.6314.1014.4214.150.84%28,324
Mar 11, 202614.3714.4214.1814.3014.04-1.04%46,275
Mar 10, 202614.2814.5714.2614.4514.180.42%22,061
Mar 9, 202614.6814.7214.1114.3914.13-1.64%55,787
Mar 6, 202614.6414.9514.3714.6314.36-0.48%74,154
Mar 5, 202614.8014.8414.6714.7014.43-0.94%23,670
Mar 4, 202614.9214.9214.6114.8414.57-20,727
Mar 3, 202614.6214.8714.5214.8414.570.27%34,713
Mar 2, 202614.5214.8114.5214.8014.530.89%15,291
Feb 27, 202614.7114.9114.6214.6714.40-1.01%27,494
Feb 26, 202614.9114.9914.8014.8214.550.34%13,049
Feb 25, 202614.5414.8314.5114.7714.501.58%17,149
Feb 24, 202614.5514.7514.5014.5414.27-0.34%13,961
Feb 23, 202614.7014.8014.5614.5914.32-0.48%18,656
Feb 20, 202614.7214.8514.6114.6614.390.14%15,779
Feb 19, 202614.6314.9714.5514.6414.37-0.41%15,781
Feb 18, 202614.9115.0514.6914.7014.43-2.00%19,794
Feb 17, 202614.4615.0914.4615.0014.723.45%62,866
Feb 13, 202614.6614.7414.4214.5014.23-0.28%27,077
Feb 12, 202614.9014.9014.4014.5414.27-1.56%22,605
Feb 11, 202614.7514.9314.7114.7714.50-0.07%23,800
Feb 10, 202614.6614.9914.5714.7814.510.82%25,208
Feb 9, 202614.7015.1014.6214.6614.39-0.81%22,860
Feb 6, 202614.8314.9814.7214.7814.51-0.34%69,862
Feb 5, 202614.8514.8514.6914.8314.560.41%51,676
Feb 4, 202614.8514.8514.6214.7714.500.27%34,088
Feb 3, 202614.6014.7614.5114.7314.460.41%26,193
Feb 2, 202614.7314.8114.6214.6714.40-0.14%29,340
Jan 30, 202614.5114.7214.4114.6914.420.89%25,552
Jan 29, 202614.3914.6114.3814.5614.291.46%24,436
Jan 28, 202614.7714.7714.3314.3514.09-2.71%53,150
Jan 27, 202614.8414.9614.7014.7514.48-0.87%30,326
Jan 26, 202614.9715.0514.7614.8814.61-0.40%41,079
Jan 23, 202614.7815.0514.7614.9414.67-0.13%41,006
Jan 22, 202615.0415.0714.8014.9614.69-27,361
Jan 21, 202614.7215.1814.7214.9614.691.91%46,053
Jan 20, 202614.8314.9014.6814.6814.41-2.33%29,517
Jan 16, 202615.0415.0814.9215.0314.75-25,645
Jan 15, 202614.8915.1914.8115.0314.750.80%38,075
Jan 14, 202614.6315.0014.6014.9114.641.43%32,470
Jan 13, 202614.7414.7914.5414.7014.43-0.61%27,959
Jan 12, 202614.6514.8614.5614.7914.520.34%28,957
Jan 9, 202614.6514.8814.6114.7414.470.41%25,227
Jan 8, 202614.6414.8914.6414.6814.41-0.27%36,369
Jan 7, 202614.8714.8714.6414.7214.45-0.61%33,618
Jan 6, 202614.6814.8114.5314.8114.541.72%67,623
Jan 5, 202614.4014.6614.3314.5614.290.69%67,886
Jan 2, 202614.6114.6314.4014.4614.19-1.63%33,418
Dec 31, 202514.7514.7514.6414.7014.43-0.20%69,820
Dec 30, 202514.7614.8614.6914.7314.460.34%26,149
Dec 29, 202514.5514.8614.5414.6814.410.48%80,359
Dec 26, 202514.5314.6814.4614.6114.341.04%47,390
Dec 24, 202514.3714.5014.2514.4614.190.91%33,195
Dec 23, 202514.2814.3714.2414.3314.070.07%56,230
Dec 22, 202514.5014.5814.1814.3214.06-2.98%86,669
Dec 19, 202515.1415.1414.7614.7614.24-2.89%170,316
Dec 18, 202515.1715.3315.0615.2014.670.60%93,802
Dec 17, 202514.9915.1814.9915.1114.580.73%34,292
Dec 16, 202515.0515.1214.8315.0014.47-0.20%77,559
Dec 15, 202515.0915.1214.8715.0314.50-0.20%35,842
Dec 12, 202515.0115.1514.8815.0614.531.01%55,788
Dec 11, 202515.0315.1414.8714.9114.39-0.47%47,820
Dec 10, 202514.5315.0114.5314.9814.463.31%68,438
Dec 9, 202514.6214.6914.4514.5013.99-0.28%34,621
Dec 8, 202514.5914.6514.5014.5414.030.35%49,743
Dec 5, 202514.4914.6414.4914.4913.98-0.34%41,417
Dec 4, 202514.4914.6914.4514.5414.03-0.27%47,196
Dec 3, 202514.5014.7614.4814.5814.070.62%40,945