BRT Apartments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.83	13.83	13.49	13.52	13.52	-2.03%	176,701
Mar 19, 2026	13.91	14.05	13.65	13.80	13.80	-0.86%	180,384
Mar 18, 2026	14.21	14.26	13.92	13.92	13.92	-2.32%	66,750
Mar 17, 2026	14.29	14.51	14.22	14.25	14.25	0.28%	30,877
Mar 16, 2026	14.18	14.34	14.12	14.21	14.21	0.64%	31,277
Mar 13, 2026	14.40	14.44	14.03	14.12	14.12	-2.08%	46,829
Mar 12, 2026	14.25	14.63	14.10	14.42	14.42	0.84%	28,324
Mar 11, 2026	14.37	14.42	14.18	14.30	14.30	-1.04%	46,275
Mar 10, 2026	14.28	14.57	14.26	14.45	14.45	0.42%	22,061
Mar 9, 2026	14.68	14.72	14.11	14.39	14.39	-1.64%	55,787
Mar 6, 2026	14.64	14.95	14.37	14.63	14.63	-0.48%	74,154
Mar 5, 2026	14.80	14.84	14.67	14.70	14.70	-0.94%	23,670
Mar 4, 2026	14.92	14.92	14.61	14.84	14.84	-	20,456
Mar 3, 2026	14.62	14.87	14.52	14.84	14.84	0.27%	34,713
Mar 2, 2026	14.52	14.81	14.52	14.80	14.80	0.89%	15,291
Feb 27, 2026	14.71	14.91	14.62	14.67	14.67	-1.01%	27,494
Feb 26, 2026	14.91	14.99	14.80	14.82	14.82	0.34%	13,049
Feb 25, 2026	14.54	14.83	14.51	14.77	14.77	1.58%	17,149
Feb 24, 2026	14.55	14.75	14.50	14.54	14.54	-0.34%	13,961
Feb 23, 2026	14.70	14.80	14.56	14.59	14.59	-0.48%	18,656
Feb 20, 2026	14.72	14.85	14.61	14.66	14.66	0.14%	15,779
Feb 19, 2026	14.63	14.97	14.55	14.64	14.64	-0.41%	15,781
Feb 18, 2026	14.91	15.05	14.69	14.70	14.70	-2.00%	19,794
Feb 17, 2026	14.46	15.09	14.46	15.00	15.00	3.45%	62,866
Feb 13, 2026	14.66	14.74	14.42	14.50	14.50	-0.28%	27,077
Feb 12, 2026	14.90	14.90	14.40	14.54	14.54	-1.56%	22,605
Feb 11, 2026	14.75	14.93	14.71	14.77	14.77	-0.07%	23,800
Feb 10, 2026	14.66	14.99	14.57	14.78	14.78	0.82%	25,208
Feb 9, 2026	14.70	15.10	14.62	14.66	14.66	-0.81%	22,860
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%	34,088
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%	25,552
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%	29,517
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%	36,369