BRT Apartments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	16.02	16.02	15.76	15.79	15.54	-0.13%	7,734
May 19, 2025	15.82	15.91	15.73	15.81	15.56	-0.32%	9,363
May 16, 2025	15.70	16.01	15.54	15.86	15.61	1.08%	30,256
May 15, 2025	15.01	15.74	15.01	15.69	15.44	4.95%	59,001
May 14, 2025	15.10	15.13	14.65	14.95	14.71	-1.58%	64,494
May 13, 2025	15.33	15.36	15.10	15.19	14.95	-0.07%	41,060
May 12, 2025	15.51	15.51	15.20	15.20	14.96	-0.13%	32,929
May 9, 2025	15.53	16.27	15.14	15.22	14.98	-1.10%	29,213
May 8, 2025	15.33	15.52	15.06	15.39	15.15	0.52%	13,754
May 7, 2025	15.37	15.56	15.16	15.31	15.07	0.07%	21,469
May 6, 2025	15.37	15.58	15.21	15.30	15.06	-0.78%	19,742
May 5, 2025	16.07	16.23	15.38	15.42	15.18	-4.58%	48,745
May 2, 2025	15.55	16.42	15.55	16.16	15.90	4.33%	193,628
May 1, 2025	15.52	15.89	15.17	15.49	15.25	0.13%	194,096
Apr 30, 2025	15.54	15.65	15.28	15.47	15.23	-0.71%	20,769