BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
14.52
-0.03 (-0.21%)
Aug 1, 2025, 4:00 PM - Market closed
BRT Apartments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.44 | 15.14 | 14.17 | 14.52 | 14.52 | -0.21% | 52,972 |
| Jul 31, 2025 | 15.00 | 15.07 | 14.53 | 14.55 | 14.55 | -3.13% | 53,575 |
| Jul 30, 2025 | 15.36 | 15.70 | 14.95 | 15.02 | 15.02 | -2.53% | 36,061 |
| Jul 29, 2025 | 15.40 | 15.75 | 15.24 | 15.41 | 15.41 | 0.20% | 57,504 |
| Jul 28, 2025 | 15.56 | 15.56 | 15.36 | 15.38 | 15.38 | -1.35% | 10,679 |
| Jul 25, 2025 | 15.60 | 15.71 | 15.37 | 15.59 | 15.59 | - | 14,796 |
| Jul 24, 2025 | 15.82 | 15.82 | 15.59 | 15.59 | 15.59 | -1.89% | 12,190 |
| Jul 23, 2025 | 15.79 | 16.00 | 15.59 | 15.89 | 15.89 | 0.70% | 25,067 |
| Jul 22, 2025 | 15.37 | 15.88 | 15.36 | 15.78 | 15.78 | 2.40% | 27,708 |
| Jul 21, 2025 | 15.27 | 15.50 | 15.27 | 15.41 | 15.41 | 1.05% | 29,303 |
| Jul 18, 2025 | 15.57 | 15.57 | 15.25 | 15.25 | 15.25 | -1.04% | 27,427 |
| Jul 17, 2025 | 15.43 | 15.60 | 15.38 | 15.41 | 15.41 | -0.19% | 30,084 |
| Jul 16, 2025 | 15.47 | 15.59 | 15.14 | 15.44 | 15.44 | 1.18% | 25,795 |
| Jul 15, 2025 | 15.51 | 15.51 | 15.21 | 15.26 | 15.26 | -2.74% | 32,786 |
| Jul 14, 2025 | 15.55 | 15.80 | 15.53 | 15.69 | 15.69 | 0.26% | 15,244 |
| Jul 11, 2025 | 15.62 | 15.70 | 15.46 | 15.65 | 15.65 | -0.13% | 23,860 |
| Jul 10, 2025 | 15.76 | 15.80 | 15.52 | 15.67 | 15.67 | -1.14% | 22,684 |
| Jul 9, 2025 | 16.07 | 16.07 | 15.42 | 15.85 | 15.85 | -0.31% | 64,146 |
| Jul 8, 2025 | 15.79 | 16.20 | 15.79 | 15.90 | 15.90 | 0.76% | 44,051 |
| Jul 7, 2025 | 15.98 | 16.07 | 15.72 | 15.78 | 15.78 | -2.53% | 25,627 |
| Jul 3, 2025 | 16.08 | 16.21 | 16.05 | 16.19 | 16.19 | 0.94% | 9,291 |
| Jul 2, 2025 | 15.80 | 16.07 | 15.70 | 16.04 | 16.04 | 1.52% | 32,554 |
| Jul 1, 2025 | 15.58 | 15.95 | 15.58 | 15.80 | 15.80 | 1.02% | 23,119 |
| Jun 30, 2025 | 15.87 | 15.87 | 15.53 | 15.64 | 15.64 | -0.89% | 44,635 |
| Jun 27, 2025 | 15.81 | 15.99 | 15.59 | 15.78 | 15.78 | 0.38% | 85,005 |
| Jun 26, 2025 | 15.48 | 15.79 | 15.48 | 15.72 | 15.72 | 1.16% | 27,659 |
| Jun 25, 2025 | 15.86 | 15.94 | 15.54 | 15.54 | 15.54 | -4.01% | 24,754 |
| Jun 24, 2025 | 16.15 | 16.29 | 16.00 | 16.19 | 15.93 | 0.31% | 45,955 |
| Jun 23, 2025 | 15.77 | 16.23 | 15.62 | 16.14 | 15.88 | 2.15% | 53,656 |
| Jun 20, 2025 | 16.02 | 16.25 | 15.71 | 15.80 | 15.55 | -0.75% | 54,899 |
| Jun 18, 2025 | 15.83 | 16.15 | 15.68 | 15.92 | 15.67 | 0.25% | 19,923 |
| Jun 17, 2025 | 15.89 | 16.16 | 15.70 | 15.88 | 15.63 | -0.13% | 25,004 |
| Jun 16, 2025 | 15.69 | 16.00 | 15.69 | 15.90 | 15.65 | 1.47% | 18,347 |
| Jun 13, 2025 | 16.03 | 16.18 | 15.66 | 15.67 | 15.42 | -2.79% | 23,607 |
| Jun 12, 2025 | 16.00 | 16.13 | 15.80 | 16.12 | 15.87 | 0.44% | 25,804 |
| Jun 11, 2025 | 16.20 | 16.36 | 16.00 | 16.05 | 15.80 | -1.35% | 18,999 |
| Jun 10, 2025 | 16.31 | 16.38 | 16.04 | 16.27 | 16.01 | 0.56% | 14,809 |
| Jun 9, 2025 | 16.10 | 16.33 | 15.92 | 16.18 | 15.92 | 1.06% | 20,528 |
| Jun 6, 2025 | 16.26 | 16.30 | 15.76 | 16.01 | 15.76 | -0.68% | 17,616 |
| Jun 5, 2025 | 16.09 | 16.17 | 15.85 | 16.12 | 15.87 | 0.50% | 20,401 |
| Jun 4, 2025 | 16.19 | 16.19 | 15.77 | 16.04 | 15.79 | -0.12% | 17,389 |
| Jun 3, 2025 | 15.95 | 16.15 | 15.88 | 16.06 | 15.81 | 0.50% | 20,601 |
| Jun 2, 2025 | 15.68 | 16.09 | 15.55 | 15.98 | 15.73 | 1.40% | 27,482 |
| May 30, 2025 | 15.88 | 16.09 | 15.50 | 15.76 | 15.51 | -1.07% | 26,302 |
| May 29, 2025 | 15.84 | 16.05 | 15.60 | 15.93 | 15.68 | 2.38% | 40,525 |
| May 28, 2025 | 15.93 | 15.93 | 15.44 | 15.56 | 15.31 | -2.32% | 33,399 |
| May 27, 2025 | 15.37 | 16.01 | 15.34 | 15.93 | 15.68 | 4.39% | 27,746 |
| May 23, 2025 | 15.21 | 15.55 | 15.11 | 15.26 | 15.02 | -0.39% | 26,661 |
| May 22, 2025 | 15.54 | 15.71 | 15.26 | 15.32 | 15.08 | -1.98% | 32,060 |
| May 21, 2025 | 15.75 | 15.85 | 15.55 | 15.63 | 15.38 | -1.01% | 25,958 |