BRT Apartments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.83	14.98	14.72	14.78	14.78	-0.34%	69,862
Feb 5, 2026	14.85	14.85	14.69	14.83	14.83	0.41%	51,676
Feb 4, 2026	14.85	14.85	14.62	14.77	14.77	0.27%	34,086
Feb 3, 2026	14.60	14.76	14.51	14.73	14.73	0.41%	26,193
Feb 2, 2026	14.73	14.81	14.62	14.67	14.67	-0.14%	29,340
Jan 30, 2026	14.51	14.72	14.41	14.69	14.69	0.89%	25,540
Jan 29, 2026	14.39	14.61	14.38	14.56	14.56	1.46%	24,436
Jan 28, 2026	14.77	14.77	14.33	14.35	14.35	-2.71%	53,150
Jan 27, 2026	14.84	14.96	14.70	14.75	14.75	-0.87%	30,326
Jan 26, 2026	14.97	15.05	14.76	14.88	14.88	-0.40%	41,079
Jan 23, 2026	14.78	15.05	14.76	14.94	14.94	-0.13%	41,006
Jan 22, 2026	15.04	15.07	14.80	14.96	14.96	-	27,361
Jan 21, 2026	14.72	15.18	14.72	14.96	14.96	1.91%	46,053
Jan 20, 2026	14.83	14.90	14.68	14.68	14.68	-2.33%	29,506
Jan 16, 2026	15.04	15.08	14.92	15.03	15.03	-	25,645
Jan 15, 2026	14.89	15.19	14.81	15.03	15.03	0.80%	38,075
Jan 14, 2026	14.63	15.00	14.60	14.91	14.91	1.43%	32,470
Jan 13, 2026	14.74	14.79	14.54	14.70	14.70	-0.61%	27,959
Jan 12, 2026	14.65	14.86	14.56	14.79	14.79	0.34%	28,957
Jan 9, 2026	14.65	14.88	14.61	14.74	14.74	0.41%	25,227
Jan 8, 2026	14.64	14.89	14.64	14.68	14.68	-0.27%	36,360
Jan 7, 2026	14.87	14.87	14.64	14.72	14.72	-0.61%	33,614
Jan 6, 2026	14.68	14.81	14.53	14.81	14.81	1.72%	67,621
Jan 5, 2026	14.40	14.66	14.33	14.56	14.56	0.69%	67,886
Jan 2, 2026	14.61	14.63	14.40	14.46	14.46	-1.63%	30,618
Dec 31, 2025	14.75	14.75	14.64	14.70	14.70	-0.20%	69,820
Dec 30, 2025	14.76	14.86	14.69	14.73	14.73	0.34%	26,149
Dec 29, 2025	14.55	14.86	14.54	14.68	14.68	0.48%	78,942
Dec 26, 2025	14.53	14.68	14.46	14.61	14.61	1.04%	46,011
Dec 24, 2025	14.37	14.50	14.25	14.46	14.46	0.91%	33,195
Dec 23, 2025	14.28	14.37	14.24	14.33	14.33	0.07%	49,730
Dec 22, 2025	14.50	14.58	14.18	14.32	14.32	-2.98%	86,669
Dec 19, 2025	15.14	15.14	14.76	14.76	14.51	-2.89%	170,316
Dec 18, 2025	15.17	15.33	15.06	15.20	14.94	0.60%	93,802
Dec 17, 2025	14.99	15.18	14.99	15.11	14.85	0.73%	34,292
Dec 16, 2025	15.05	15.12	14.83	15.00	14.75	-0.20%	77,559
Dec 15, 2025	15.09	15.12	14.87	15.03	14.78	-0.20%	35,842
Dec 12, 2025	15.01	15.15	14.88	15.06	14.80	1.01%	55,788
Dec 11, 2025	15.03	15.14	14.87	14.91	14.66	-0.47%	47,820
Dec 10, 2025	14.53	15.01	14.53	14.98	14.73	3.31%	68,438
Dec 9, 2025	14.62	14.69	14.45	14.50	14.25	-0.28%	34,621
Dec 8, 2025	14.59	14.65	14.50	14.54	14.29	0.35%	49,743
Dec 5, 2025	14.49	14.64	14.49	14.49	14.24	-0.34%	41,417
Dec 4, 2025	14.49	14.69	14.45	14.54	14.29	-0.27%	47,196
Dec 3, 2025	14.50	14.76	14.48	14.58	14.33	0.62%	40,945
Dec 2, 2025	14.89	14.89	14.47	14.49	14.24	-2.69%	22,385
Dec 1, 2025	14.53	14.89	14.44	14.89	14.64	1.71%	186,155
Nov 28, 2025	14.81	14.81	14.58	14.64	14.39	-1.28%	21,031
Nov 26, 2025	14.84	14.90	14.70	14.83	14.58	0.27%	45,634
Nov 25, 2025	14.23	14.86	14.15	14.79	14.54	4.45%	86,474