BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
15.68
+0.13 (0.84%)
Oct 3, 2025, 4:00 PM EDT - Market closed
BRT Apartments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.57 | 15.97 | 15.50 | 15.68 | 15.68 | 0.84% | 36,296 |
| Oct 2, 2025 | 15.68 | 15.68 | 15.34 | 15.55 | 15.55 | -1.14% | 26,309 |
| Oct 1, 2025 | 15.62 | 15.85 | 15.45 | 15.73 | 15.73 | 0.45% | 24,066 |
| Sep 30, 2025 | 15.64 | 15.75 | 15.48 | 15.66 | 15.66 | -0.32% | 28,904 |
| Sep 29, 2025 | 15.66 | 15.82 | 15.50 | 15.71 | 15.71 | 0.06% | 56,830 |
| Sep 26, 2025 | 15.77 | 15.94 | 15.58 | 15.70 | 15.70 | -0.06% | 18,872 |
| Sep 25, 2025 | 15.84 | 15.98 | 15.58 | 15.71 | 15.71 | -0.70% | 22,232 |
| Sep 24, 2025 | 16.03 | 16.14 | 15.75 | 15.82 | 15.82 | -3.42% | 21,569 |
| Sep 23, 2025 | 16.36 | 16.50 | 16.17 | 16.38 | 16.13 | -0.06% | 36,611 |
| Sep 22, 2025 | 16.41 | 16.45 | 16.13 | 16.39 | 16.14 | 1.30% | 23,098 |
| Sep 19, 2025 | 16.55 | 16.60 | 16.08 | 16.18 | 15.93 | -2.24% | 94,126 |
| Sep 18, 2025 | 16.20 | 16.66 | 16.13 | 16.55 | 16.29 | 2.22% | 25,881 |
| Sep 17, 2025 | 16.40 | 16.69 | 16.12 | 16.19 | 15.94 | -0.55% | 32,804 |
| Sep 16, 2025 | 16.16 | 16.44 | 16.10 | 16.28 | 16.03 | 0.37% | 19,790 |
| Sep 15, 2025 | 16.09 | 16.43 | 16.09 | 16.22 | 15.97 | 0.62% | 19,467 |
| Sep 12, 2025 | 16.51 | 16.51 | 16.01 | 16.12 | 15.87 | -1.89% | 25,047 |
| Sep 11, 2025 | 16.11 | 16.48 | 16.11 | 16.43 | 16.17 | 1.80% | 28,171 |
| Sep 10, 2025 | 15.90 | 16.24 | 15.81 | 16.14 | 15.89 | 1.19% | 41,416 |
| Sep 9, 2025 | 15.77 | 15.99 | 15.48 | 15.95 | 15.70 | 1.27% | 26,251 |
| Sep 8, 2025 | 15.69 | 15.86 | 15.47 | 15.75 | 15.51 | 0.45% | 19,672 |
| Sep 5, 2025 | 15.80 | 15.87 | 15.45 | 15.68 | 15.44 | -0.76% | 51,405 |
| Sep 4, 2025 | 15.55 | 15.80 | 15.50 | 15.80 | 15.55 | 1.54% | 19,251 |
| Sep 3, 2025 | 15.54 | 15.72 | 15.40 | 15.56 | 15.32 | 0.26% | 24,758 |
| Sep 2, 2025 | 15.96 | 15.96 | 15.48 | 15.52 | 15.28 | -3.00% | 21,945 |
| Aug 29, 2025 | 15.65 | 16.00 | 15.65 | 16.00 | 15.75 | 1.78% | 26,076 |
| Aug 28, 2025 | 15.89 | 15.89 | 15.51 | 15.72 | 15.48 | -0.95% | 19,630 |
| Aug 27, 2025 | 15.66 | 15.93 | 15.58 | 15.87 | 15.62 | 0.83% | 14,225 |
| Aug 26, 2025 | 15.58 | 15.92 | 15.58 | 15.74 | 15.50 | 0.83% | 12,180 |
| Aug 25, 2025 | 15.85 | 15.90 | 15.51 | 15.61 | 15.37 | -2.25% | 26,303 |
| Aug 22, 2025 | 15.61 | 16.00 | 15.55 | 15.97 | 15.72 | 2.70% | 45,299 |
| Aug 21, 2025 | 15.24 | 15.58 | 15.24 | 15.55 | 15.31 | 1.11% | 24,620 |
| Aug 20, 2025 | 15.26 | 15.44 | 15.01 | 15.38 | 15.14 | 0.98% | 19,881 |
| Aug 19, 2025 | 15.09 | 15.35 | 15.09 | 15.23 | 14.99 | 1.13% | 13,489 |
| Aug 18, 2025 | 15.01 | 15.20 | 15.00 | 15.06 | 14.83 | 0.07% | 20,652 |
| Aug 15, 2025 | 15.35 | 15.35 | 14.93 | 15.05 | 14.82 | -1.44% | 25,589 |
| Aug 14, 2025 | 15.28 | 15.38 | 14.98 | 15.27 | 15.03 | -0.46% | 38,082 |
| Aug 13, 2025 | 15.23 | 15.40 | 14.90 | 15.34 | 15.10 | 1.59% | 44,032 |
| Aug 12, 2025 | 14.89 | 15.19 | 14.89 | 15.10 | 14.87 | 0.94% | 42,383 |
| Aug 11, 2025 | 14.90 | 15.24 | 14.71 | 14.96 | 14.73 | 0.40% | 22,090 |
| Aug 8, 2025 | 14.94 | 15.32 | 14.85 | 14.90 | 14.67 | -0.80% | 30,897 |
| Aug 7, 2025 | 15.15 | 15.15 | 14.81 | 15.02 | 14.79 | -0.33% | 35,041 |
| Aug 6, 2025 | 15.02 | 15.14 | 14.90 | 15.07 | 14.84 | 0.67% | 39,748 |
| Aug 5, 2025 | 14.89 | 15.02 | 14.76 | 14.97 | 14.74 | 0.20% | 33,036 |
| Aug 4, 2025 | 14.55 | 14.97 | 14.55 | 14.94 | 14.71 | 2.89% | 36,195 |
| Aug 1, 2025 | 14.44 | 15.14 | 14.17 | 14.52 | 14.29 | -0.21% | 52,972 |
| Jul 31, 2025 | 15.00 | 15.07 | 14.53 | 14.55 | 14.32 | -3.13% | 53,575 |
| Jul 30, 2025 | 15.36 | 15.70 | 14.95 | 15.02 | 14.79 | -2.53% | 36,061 |
| Jul 29, 2025 | 15.40 | 15.75 | 15.24 | 15.41 | 15.17 | 0.20% | 57,504 |
| Jul 28, 2025 | 15.56 | 15.56 | 15.36 | 15.38 | 15.14 | -1.35% | 10,679 |
| Jul 25, 2025 | 15.60 | 15.71 | 15.37 | 15.59 | 15.35 | - | 14,796 |