BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
15.55
-0.12 (-0.77%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BRT Apartments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.67 | 15.67 | 15.33 | 15.59 | 15.59 | -0.51% | 11,966 |
| Apr 24, 2025 | 15.70 | 15.80 | 15.39 | 15.67 | 15.67 | -0.51% | 16,910 |
| Apr 23, 2025 | 16.00 | 16.08 | 15.75 | 15.75 | 15.75 | -0.25% | 22,787 |
| Apr 22, 2025 | 15.52 | 16.14 | 15.30 | 15.79 | 15.79 | 2.80% | 18,672 |
| Apr 21, 2025 | 15.41 | 15.62 | 15.21 | 15.36 | 15.36 | -1.29% | 24,246 |
| Apr 17, 2025 | 15.46 | 15.70 | 15.40 | 15.56 | 15.56 | 0.45% | 22,933 |
| Apr 16, 2025 | 15.52 | 15.73 | 15.35 | 15.49 | 15.49 | 0.06% | 21,406 |
| Apr 15, 2025 | 15.38 | 15.66 | 15.38 | 15.48 | 15.48 | 0.06% | 10,841 |
| Apr 14, 2025 | 15.56 | 15.59 | 15.16 | 15.47 | 15.47 | -0.39% | 24,579 |
| Apr 11, 2025 | 15.07 | 15.63 | 14.94 | 15.53 | 15.53 | 1.77% | 30,807 |
| Apr 10, 2025 | 15.52 | 15.64 | 15.09 | 15.26 | 15.26 | -3.54% | 34,618 |
| Apr 9, 2025 | 15.13 | 16.09 | 14.61 | 15.82 | 15.82 | 4.70% | 59,920 |
| Apr 8, 2025 | 15.64 | 15.91 | 14.98 | 15.11 | 15.11 | -1.95% | 48,606 |
| Apr 7, 2025 | 15.25 | 16.10 | 14.75 | 15.41 | 15.41 | -3.02% | 59,354 |
| Apr 4, 2025 | 16.47 | 16.67 | 15.87 | 15.89 | 15.89 | -3.58% | 73,419 |
| Apr 3, 2025 | 16.30 | 16.78 | 16.26 | 16.48 | 16.48 | -0.72% | 57,056 |
| Apr 2, 2025 | 16.64 | 16.70 | 16.45 | 16.60 | 16.60 | - | 28,260 |
| Apr 1, 2025 | 17.00 | 17.15 | 16.40 | 16.60 | 16.60 | -2.35% | 85,445 |
| Mar 31, 2025 | 17.19 | 17.60 | 16.95 | 17.00 | 17.00 | -2.35% | 41,058 |
| Mar 28, 2025 | 17.61 | 17.71 | 17.33 | 17.41 | 17.41 | -0.85% | 31,573 |
| Mar 27, 2025 | 17.88 | 17.88 | 17.56 | 17.56 | 17.56 | -2.44% | 25,746 |
| Mar 26, 2025 | 18.19 | 18.19 | 17.90 | 18.00 | 17.75 | -0.28% | 32,571 |
| Mar 25, 2025 | 18.27 | 18.27 | 17.98 | 18.05 | 17.80 | -1.26% | 20,978 |
| Mar 24, 2025 | 18.36 | 18.37 | 17.80 | 18.28 | 18.02 | 0.72% | 25,738 |
| Mar 21, 2025 | 18.03 | 18.31 | 17.75 | 18.15 | 17.90 | -0.22% | 75,046 |
| Mar 20, 2025 | 17.86 | 18.20 | 17.76 | 18.19 | 17.94 | 0.55% | 15,403 |
| Mar 19, 2025 | 18.21 | 18.21 | 17.81 | 18.09 | 17.84 | -0.66% | 13,948 |
| Mar 18, 2025 | 17.70 | 18.37 | 17.49 | 18.21 | 17.95 | 2.48% | 62,330 |
| Mar 17, 2025 | 18.16 | 18.50 | 17.30 | 17.77 | 17.52 | 0.45% | 39,841 |
| Mar 14, 2025 | 17.84 | 17.84 | 17.41 | 17.69 | 17.44 | -1.12% | 49,790 |
| Mar 13, 2025 | 18.84 | 18.84 | 17.75 | 17.89 | 17.64 | -5.19% | 16,894 |
| Mar 12, 2025 | 18.75 | 19.01 | 17.82 | 18.87 | 18.61 | 4.20% | 40,444 |
| Mar 11, 2025 | 17.60 | 18.11 | 17.37 | 18.11 | 17.86 | 3.01% | 30,796 |
| Mar 10, 2025 | 17.82 | 17.88 | 17.48 | 17.58 | 17.33 | -1.07% | 26,595 |
| Mar 7, 2025 | 17.40 | 17.87 | 17.40 | 17.77 | 17.52 | 1.37% | 7,971 |
| Mar 6, 2025 | 17.81 | 17.81 | 17.42 | 17.53 | 17.28 | -1.85% | 7,392 |
| Mar 5, 2025 | 18.02 | 18.02 | 17.65 | 17.86 | 17.61 | -0.06% | 22,192 |
| Mar 4, 2025 | 17.83 | 18.04 | 17.68 | 17.87 | 17.62 | -1.22% | 15,060 |
| Mar 3, 2025 | 17.86 | 18.24 | 17.52 | 18.09 | 17.84 | 0.28% | 23,219 |
| Feb 28, 2025 | 17.69 | 18.04 | 17.65 | 18.04 | 17.79 | 0.67% | 27,378 |
| Feb 27, 2025 | 17.58 | 18.00 | 17.58 | 17.92 | 17.67 | 1.59% | 11,504 |
| Feb 26, 2025 | 17.93 | 17.99 | 17.58 | 17.64 | 17.39 | -1.01% | 15,307 |
| Feb 25, 2025 | 17.59 | 17.99 | 17.59 | 17.82 | 17.57 | 1.95% | 25,327 |
| Feb 24, 2025 | 17.69 | 17.81 | 17.41 | 17.48 | 17.24 | -0.11% | 10,289 |
| Feb 21, 2025 | 18.03 | 18.03 | 17.42 | 17.50 | 17.25 | -1.96% | 16,303 |
| Feb 20, 2025 | 17.72 | 17.85 | 17.58 | 17.85 | 17.60 | 0.11% | 12,374 |
| Feb 19, 2025 | 17.71 | 17.86 | 17.56 | 17.83 | 17.58 | 0.34% | 12,635 |
| Feb 18, 2025 | 17.54 | 17.97 | 17.54 | 17.77 | 17.52 | 0.57% | 17,066 |
| Feb 14, 2025 | 18.09 | 18.26 | 17.58 | 17.67 | 17.42 | -1.34% | 10,978 |
| Feb 13, 2025 | 17.84 | 18.00 | 17.72 | 17.91 | 17.66 | 0.79% | 10,149 |