Skip to main content
BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
15.63
+0.92 (6.25%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BRT Apartments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7715.6314.6615.6315.636.25%248,684
Jun 25, 202614.6814.7914.5414.7114.710.14%37,629
Jun 24, 202615.0415.2514.9314.9414.690.27%53,162
Jun 23, 202614.9015.1214.7514.9014.650.27%34,628
Jun 22, 202614.8114.8914.7414.8614.61-0.20%31,935
Jun 18, 202614.7414.8914.6114.8914.641.22%77,346
Jun 17, 202614.9115.0614.5914.7114.46-1.34%35,260
Jun 16, 202614.8315.0214.7914.9114.660.27%26,076
Jun 15, 202615.1615.1814.8214.8714.62-1.52%29,322
Jun 12, 202615.0115.1414.9415.1014.851.14%22,993
Jun 11, 202615.0615.0614.8014.9314.68-0.27%18,088
Jun 10, 202614.8615.2014.8414.9714.721.35%39,685
Jun 9, 202614.8514.9214.3214.7714.520.34%39,025
Jun 8, 202614.6614.8114.5114.7214.470.55%41,724
Jun 5, 202614.3314.7314.3314.6414.402.02%31,166
Jun 4, 202614.3114.4414.2314.3514.110.91%16,089
Jun 3, 202614.3614.4214.0614.2213.98-0.77%34,126
Jun 2, 202614.2414.4414.2114.3314.09-0.28%19,330
Jun 1, 202614.4114.7514.2714.3714.13-0.83%23,275
May 29, 202614.5014.6714.4014.4914.25-0.69%28,255
May 28, 202614.6014.7414.5714.5914.35-0.07%11,095
May 27, 202614.7114.7714.4714.6014.36-0.07%11,213
May 26, 202614.5814.6514.3714.6114.370.55%22,769
May 22, 202614.7014.7214.3414.5314.29-0.41%37,011
May 21, 202614.4214.6514.3114.5914.350.34%26,129
May 20, 202614.2614.6014.2314.5414.301.54%26,809
May 19, 202614.2014.5314.2014.3214.08-0.28%15,929
May 18, 202614.0514.5514.0514.3614.120.56%37,958
May 15, 202614.5714.7514.0514.2814.04-2.39%22,497
May 14, 202614.4514.6914.4114.6314.391.25%16,497
May 13, 202614.4614.8614.3714.4514.21-0.76%24,678
May 12, 202614.3614.7214.3514.5614.320.55%18,025
May 11, 202614.5814.6514.1014.4814.24-1.23%26,160
May 8, 202614.6314.7214.5514.6614.41-0.81%17,293
May 7, 202614.5814.8314.4014.7814.532.14%30,989
May 6, 202614.5614.6014.3714.4714.230.07%27,276
May 5, 202614.1714.4914.0214.4614.221.83%44,517
May 4, 202614.2814.3514.1114.2013.96-1.18%19,720
May 1, 202614.4514.4714.2614.3714.13-30,719
Apr 30, 202614.1414.4814.1414.3714.130.98%29,322
Apr 29, 202614.5614.6614.1614.2313.99-2.40%35,747
Apr 28, 202614.3814.8014.2214.5814.341.82%26,829
Apr 27, 202614.1614.5514.0814.3214.080.49%47,348
Apr 24, 202614.1514.3014.1014.2514.010.28%14,547
Apr 23, 202614.2414.2914.0914.2113.970.21%15,156
Apr 22, 202614.2114.3614.0714.1813.94-0.28%25,008
Apr 21, 202614.4014.5314.1514.2213.98-0.97%48,068
Apr 20, 202614.4614.5114.2714.3614.12-0.42%30,786
Apr 17, 202614.3214.6114.3114.4214.181.48%37,500
Apr 16, 202614.2814.4914.2014.2113.97-0.91%16,870
Apr 15, 202614.1514.4114.1214.3414.100.77%30,553
Apr 14, 202614.1314.2814.0214.2313.990.85%34,054
Apr 13, 202613.9914.1513.8414.1113.870.57%56,679
Apr 10, 202613.8714.1413.8514.0313.80-0.64%61,622
Apr 9, 202613.9414.2813.9414.1213.881.07%198,824
Apr 8, 202614.1214.2013.8213.9713.740.65%127,135
Apr 7, 202613.7014.0213.7013.8813.651.02%115,676
Apr 6, 202613.7314.0813.6513.7413.510.66%122,259
Apr 2, 202613.4913.8113.4813.6513.421.11%67,002
Apr 1, 202613.3513.5913.3013.5013.271.20%55,877
Mar 31, 202613.5513.6413.3013.3413.12-0.82%65,200
Mar 30, 202613.2613.6213.1813.4513.221.82%96,487
Mar 27, 202613.3713.5813.1913.2112.99-1.05%104,287
Mar 26, 202613.6813.9213.5513.6013.13-1.31%82,277
Mar 25, 202614.0014.2313.7513.7813.30-0.93%73,812
Mar 24, 202613.8914.1813.7813.9113.43-0.71%56,241
Mar 23, 202613.7214.0813.6014.0113.523.62%57,441
Mar 20, 202613.8313.8313.4913.5213.05-2.03%180,396
Mar 19, 202613.9114.0513.6513.8013.32-0.86%180,875
Mar 18, 202614.2114.2613.9213.9213.44-2.32%66,758
Mar 17, 202614.2914.5114.2214.2513.750.28%30,877
Mar 16, 202614.1814.3414.1214.2113.720.64%31,277
Mar 13, 202614.4014.4414.0314.1213.63-2.08%46,830
Mar 12, 202614.2514.6314.1014.4213.920.84%28,324
Mar 11, 202614.3714.4214.1814.3013.80-1.04%46,275
Mar 10, 202614.2814.5714.2614.4513.950.42%22,061
Mar 9, 202614.6814.7214.1114.3913.89-1.64%55,787
Mar 6, 202614.6414.9514.3714.6314.12-0.48%74,154
Mar 5, 202614.8014.8414.6714.7014.19-0.94%23,670
Mar 4, 202614.9214.9214.6114.8414.32-20,727
Mar 3, 202614.6214.8714.5214.8414.320.27%34,713
Mar 2, 202614.5214.8114.5214.8014.280.89%15,291
Feb 27, 202614.7114.9114.6214.6714.16-1.01%27,494
Feb 26, 202614.9114.9914.8014.8214.300.34%13,049
Feb 25, 202614.5414.8314.5114.7714.261.58%17,149
Feb 24, 202614.5514.7514.5014.5414.03-0.34%13,961
Feb 23, 202614.7014.8014.5614.5914.08-0.48%18,656
Feb 20, 202614.7214.8514.6114.6614.150.14%15,779
Feb 19, 202614.6314.9714.5514.6414.13-0.41%15,781
Feb 18, 202614.9115.0514.6914.7014.19-2.00%19,794
Feb 17, 202614.4615.0914.4615.0014.483.45%62,866
Feb 13, 202614.6614.7414.4214.5014.00-0.28%27,077
Feb 12, 202614.9014.9014.4014.5414.03-1.56%22,605
Feb 11, 202614.7514.9314.7114.7714.26-0.07%23,800
Feb 10, 202614.6614.9914.5714.7814.270.82%25,208
Feb 9, 202614.7015.1014.6214.6614.15-0.81%22,860
Feb 6, 202614.8314.9814.7214.7814.27-0.34%69,862
Feb 5, 202614.8514.8514.6914.8314.310.41%51,676
Feb 4, 202614.8514.8514.6214.7714.260.27%34,088
Feb 3, 202614.6014.7614.5114.7314.220.41%26,193