BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
16.12
-0.31 (-1.89%)
At close: Sep 12, 2025, 4:00 PM EDT
16.14
+0.02 (0.12%)
After-hours: Sep 12, 2025, 7:00 PM EDT
BRT Apartments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.51 | 16.51 | 16.01 | 16.12 | 16.12 | -1.89% | 25,047 |
| Sep 11, 2025 | 16.11 | 16.48 | 16.11 | 16.43 | 16.43 | 1.80% | 28,171 |
| Sep 10, 2025 | 15.90 | 16.24 | 15.81 | 16.14 | 16.14 | 1.19% | 41,416 |
| Sep 9, 2025 | 15.77 | 15.99 | 15.48 | 15.95 | 15.95 | 1.27% | 26,251 |
| Sep 8, 2025 | 15.69 | 15.86 | 15.47 | 15.75 | 15.75 | 0.45% | 19,672 |
| Sep 5, 2025 | 15.80 | 15.87 | 15.45 | 15.68 | 15.68 | -0.76% | 51,405 |
| Sep 4, 2025 | 15.55 | 15.80 | 15.50 | 15.80 | 15.80 | 1.54% | 19,251 |
| Sep 3, 2025 | 15.54 | 15.72 | 15.40 | 15.56 | 15.56 | 0.26% | 24,758 |
| Sep 2, 2025 | 15.96 | 15.96 | 15.48 | 15.52 | 15.52 | -3.00% | 21,945 |
| Aug 29, 2025 | 15.65 | 16.00 | 15.65 | 16.00 | 16.00 | 1.78% | 26,076 |
| Aug 28, 2025 | 15.89 | 15.89 | 15.51 | 15.72 | 15.72 | -0.95% | 19,630 |
| Aug 27, 2025 | 15.66 | 15.93 | 15.58 | 15.87 | 15.87 | 0.83% | 14,225 |
| Aug 26, 2025 | 15.58 | 15.92 | 15.58 | 15.74 | 15.74 | 0.83% | 12,180 |
| Aug 25, 2025 | 15.85 | 15.90 | 15.51 | 15.61 | 15.61 | -2.25% | 26,303 |
| Aug 22, 2025 | 15.61 | 16.00 | 15.55 | 15.97 | 15.97 | 2.70% | 45,299 |
| Aug 21, 2025 | 15.24 | 15.58 | 15.24 | 15.55 | 15.55 | 1.11% | 24,620 |
| Aug 20, 2025 | 15.26 | 15.44 | 15.01 | 15.38 | 15.38 | 0.98% | 19,881 |
| Aug 19, 2025 | 15.09 | 15.35 | 15.09 | 15.23 | 15.23 | 1.13% | 13,489 |
| Aug 18, 2025 | 15.01 | 15.20 | 15.00 | 15.06 | 15.06 | 0.07% | 20,652 |
| Aug 15, 2025 | 15.35 | 15.35 | 14.93 | 15.05 | 15.05 | -1.44% | 25,589 |
| Aug 14, 2025 | 15.28 | 15.38 | 14.98 | 15.27 | 15.27 | -0.46% | 38,082 |
| Aug 13, 2025 | 15.23 | 15.40 | 14.90 | 15.34 | 15.34 | 1.59% | 44,032 |
| Aug 12, 2025 | 14.89 | 15.19 | 14.89 | 15.10 | 15.10 | 0.94% | 42,383 |
| Aug 11, 2025 | 14.90 | 15.24 | 14.71 | 14.96 | 14.96 | 0.40% | 22,090 |
| Aug 8, 2025 | 14.94 | 15.32 | 14.85 | 14.90 | 14.90 | -0.80% | 30,897 |
| Aug 7, 2025 | 15.15 | 15.15 | 14.81 | 15.02 | 15.02 | -0.33% | 35,041 |
| Aug 6, 2025 | 15.02 | 15.14 | 14.90 | 15.07 | 15.07 | 0.67% | 39,748 |
| Aug 5, 2025 | 14.89 | 15.02 | 14.76 | 14.97 | 14.97 | 0.20% | 33,036 |
| Aug 4, 2025 | 14.55 | 14.97 | 14.55 | 14.94 | 14.94 | 2.89% | 36,195 |
| 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 |