BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
14.76
-0.44 (-2.89%)
Dec 19, 2025, 4:00 PM EST - Market closed
BRT Apartments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.14 | 15.14 | 14.76 | 14.76 | 14.76 | -2.89% | 170,282 |
| Dec 18, 2025 | 15.17 | 15.33 | 15.06 | 15.20 | 15.20 | 0.60% | 93,802 |
| Dec 17, 2025 | 14.99 | 15.18 | 14.99 | 15.11 | 15.11 | 0.73% | 34,287 |
| Dec 16, 2025 | 15.05 | 15.12 | 14.83 | 15.00 | 15.00 | -0.20% | 77,559 |
| Dec 15, 2025 | 15.09 | 15.12 | 14.87 | 15.03 | 15.03 | -0.20% | 35,842 |
| Dec 12, 2025 | 15.01 | 15.15 | 14.88 | 15.06 | 15.06 | 1.01% | 55,788 |
| Dec 11, 2025 | 15.03 | 15.14 | 14.87 | 14.91 | 14.91 | -0.47% | 47,817 |
| Dec 10, 2025 | 14.53 | 15.01 | 14.53 | 14.98 | 14.98 | 3.31% | 68,437 |
| Dec 9, 2025 | 14.62 | 14.69 | 14.45 | 14.50 | 14.50 | -0.28% | 34,542 |
| Dec 8, 2025 | 14.59 | 14.65 | 14.50 | 14.54 | 14.54 | 0.35% | 49,743 |
| Dec 5, 2025 | 14.49 | 14.64 | 14.49 | 14.49 | 14.49 | -0.34% | 41,406 |
| Dec 4, 2025 | 14.49 | 14.69 | 14.45 | 14.54 | 14.54 | -0.27% | 47,196 |
| Dec 3, 2025 | 14.50 | 14.76 | 14.48 | 14.58 | 14.58 | 0.62% | 40,943 |
| Dec 2, 2025 | 14.89 | 14.89 | 14.47 | 14.49 | 14.49 | -2.69% | 22,352 |
| Dec 1, 2025 | 14.53 | 14.89 | 14.44 | 14.89 | 14.89 | 1.71% | 186,155 |
| Nov 28, 2025 | 14.81 | 14.81 | 14.58 | 14.64 | 14.64 | -1.28% | 21,029 |
| Nov 26, 2025 | 14.84 | 14.90 | 14.70 | 14.83 | 14.83 | 0.27% | 45,634 |
| Nov 25, 2025 | 14.23 | 14.86 | 14.15 | 14.79 | 14.79 | 4.45% | 86,474 |
| Nov 24, 2025 | 14.15 | 14.35 | 14.05 | 14.16 | 14.16 | -1.39% | 717,179 |
| Nov 21, 2025 | 14.02 | 14.47 | 14.02 | 14.36 | 14.36 | 2.50% | 115,152 |
| Nov 20, 2025 | 14.19 | 14.25 | 14.00 | 14.01 | 14.01 | -0.85% | 52,041 |
| Nov 19, 2025 | 14.33 | 14.40 | 14.10 | 14.13 | 14.13 | -1.81% | 62,065 |
| Nov 18, 2025 | 14.43 | 14.55 | 14.29 | 14.39 | 14.39 | 0.35% | 62,210 |
| Nov 17, 2025 | 14.59 | 14.59 | 14.22 | 14.34 | 14.34 | -1.71% | 89,315 |
| Nov 14, 2025 | 14.20 | 14.66 | 14.05 | 14.59 | 14.59 | 2.67% | 79,445 |
| Nov 13, 2025 | 14.34 | 14.59 | 14.15 | 14.21 | 14.21 | -1.80% | 110,151 |
| Nov 12, 2025 | 14.50 | 14.73 | 14.38 | 14.47 | 14.47 | -0.41% | 86,153 |
| Nov 11, 2025 | 14.52 | 14.67 | 14.40 | 14.53 | 14.53 | 0.07% | 146,268 |
| Nov 10, 2025 | 14.66 | 14.89 | 14.46 | 14.52 | 14.52 | -0.82% | 55,852 |
| Nov 7, 2025 | 14.69 | 15.16 | 14.43 | 14.64 | 14.64 | -0.95% | 59,659 |
| Nov 6, 2025 | 14.98 | 15.05 | 14.67 | 14.78 | 14.78 | -1.99% | 68,464 |
| Nov 5, 2025 | 14.97 | 15.09 | 14.84 | 15.08 | 15.08 | 1.48% | 17,544 |
| Nov 4, 2025 | 14.60 | 14.89 | 14.52 | 14.86 | 14.86 | 0.61% | 27,607 |
| Nov 3, 2025 | 14.62 | 14.90 | 14.41 | 14.77 | 14.77 | 0.41% | 36,698 |
| Oct 31, 2025 | 14.76 | 14.80 | 14.51 | 14.71 | 14.71 | 0.20% | 49,998 |
| Oct 30, 2025 | 14.41 | 14.69 | 14.40 | 14.68 | 14.68 | 1.66% | 51,479 |
| Oct 29, 2025 | 14.77 | 14.98 | 14.37 | 14.44 | 14.44 | -2.43% | 65,544 |
| Oct 28, 2025 | 14.88 | 14.90 | 14.71 | 14.80 | 14.80 | -0.67% | 34,174 |
| Oct 27, 2025 | 15.01 | 15.02 | 14.87 | 14.90 | 14.90 | -0.73% | 26,722 |
| Oct 24, 2025 | 15.04 | 15.21 | 14.96 | 15.01 | 15.01 | 0.20% | 21,204 |
| Oct 23, 2025 | 15.05 | 15.18 | 14.85 | 14.98 | 14.98 | -0.27% | 24,683 |
| Oct 22, 2025 | 14.97 | 15.15 | 14.85 | 15.02 | 15.02 | 0.67% | 54,811 |
| Oct 21, 2025 | 15.12 | 15.12 | 14.83 | 14.92 | 14.92 | -0.27% | 61,596 |
| Oct 20, 2025 | 14.95 | 15.09 | 14.63 | 14.96 | 14.96 | 0.34% | 27,598 |
| Oct 17, 2025 | 14.79 | 15.28 | 14.79 | 14.91 | 14.91 | 0.47% | 58,710 |
| Oct 16, 2025 | 14.99 | 15.13 | 14.74 | 14.84 | 14.84 | -1.00% | 44,165 |
| Oct 15, 2025 | 14.98 | 15.14 | 14.90 | 14.99 | 14.99 | 0.74% | 44,217 |
| Oct 14, 2025 | 14.73 | 14.94 | 14.52 | 14.88 | 14.88 | 0.68% | 44,606 |
| Oct 13, 2025 | 14.81 | 15.03 | 14.53 | 14.78 | 14.78 | 0.48% | 104,590 |
| Oct 10, 2025 | 14.96 | 15.02 | 14.71 | 14.71 | 14.71 | -1.74% | 53,707 |