BRT Apartments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.85	15.23	14.85	14.99	14.99	-	20,368
Jul 23, 2026	14.80	15.10	14.64	14.99	14.99	0.27%	50,980
Jul 22, 2026	14.93	15.04	14.73	14.95	14.95	-0.33%	30,745
Jul 21, 2026	14.94	15.04	14.83	15.00	15.00	-0.40%	28,013
Jul 20, 2026	14.89	15.27	14.75	15.06	15.06	1.07%	24,969
Jul 17, 2026	15.08	15.37	14.88	14.90	14.90	-1.59%	15,603
Jul 16, 2026	15.25	15.30	14.92	15.14	15.14	-0.26%	29,469
Jul 15, 2026	14.74	15.24	14.74	15.18	15.18	3.05%	34,125
Jul 14, 2026	14.86	15.21	14.70	14.73	14.73	-2.71%	23,937
Jul 13, 2026	14.90	15.21	14.79	15.14	15.14	1.95%	28,670
Jul 10, 2026	14.71	15.12	14.44	14.85	14.85	-	52,425
Jul 9, 2026	15.24	15.24	14.70	14.85	14.85	-0.80%	38,695
Jul 8, 2026	14.88	15.07	14.69	14.97	14.97	0.67%	32,653
Jul 7, 2026	15.26	15.34	14.83	14.87	14.87	-1.91%	22,451
Jul 6, 2026	14.80	15.29	14.74	15.16	15.16	2.57%	37,024
Jul 2, 2026	15.04	15.04	14.71	14.78	14.78	-2.25%	26,669
Jul 1, 2026	15.42	15.56	15.08	15.12	15.12	-1.63%	41,334
Jun 30, 2026	15.19	15.58	15.06	15.37	15.37	0.26%	77,334
Jun 29, 2026	15.50	15.50	14.94	15.33	15.33	-1.92%	81,900
Jun 26, 2026	14.77	15.63	14.66	15.63	15.63	6.25%	248,684
Jun 25, 2026	14.68	14.79	14.54	14.71	14.71	0.14%	37,629
Jun 24, 2026	15.04	15.25	14.93	14.94	14.69	0.27%	53,162
Jun 23, 2026	14.90	15.12	14.75	14.90	14.65	0.27%	34,628
Jun 22, 2026	14.81	14.89	14.74	14.86	14.61	-0.20%	31,935
Jun 18, 2026	14.74	14.89	14.61	14.89	14.64	1.22%	77,346
Jun 17, 2026	14.91	15.06	14.59	14.71	14.46	-1.34%	35,260
Jun 16, 2026	14.83	15.02	14.79	14.91	14.66	0.27%	26,076
Jun 15, 2026	15.16	15.18	14.82	14.87	14.62	-1.52%	29,322
Jun 12, 2026	15.01	15.14	14.94	15.10	14.85	1.14%	22,993
Jun 11, 2026	15.06	15.06	14.80	14.93	14.68	-0.27%	18,088
Jun 10, 2026	14.86	15.20	14.84	14.97	14.72	1.35%	39,685
Jun 9, 2026	14.85	14.92	14.32	14.77	14.52	0.34%	39,025
Jun 8, 2026	14.66	14.81	14.51	14.72	14.47	0.55%	41,724
Jun 5, 2026	14.33	14.73	14.33	14.64	14.40	2.02%	31,166
Jun 4, 2026	14.31	14.44	14.23	14.35	14.11	0.91%	16,089
Jun 3, 2026	14.36	14.42	14.06	14.22	13.98	-0.77%	34,126
Jun 2, 2026	14.24	14.44	14.21	14.33	14.09	-0.28%	19,330
Jun 1, 2026	14.41	14.75	14.27	14.37	14.13	-0.83%	23,275
May 29, 2026	14.50	14.67	14.40	14.49	14.25	-0.69%	28,255
May 28, 2026	14.60	14.74	14.57	14.59	14.35	-0.07%	11,095
May 27, 2026	14.71	14.77	14.47	14.60	14.36	-0.07%	11,213
May 26, 2026	14.58	14.65	14.37	14.61	14.37	0.55%	22,769
May 22, 2026	14.70	14.72	14.34	14.53	14.29	-0.41%	37,011
May 21, 2026	14.42	14.65	14.31	14.59	14.35	0.34%	26,129
May 20, 2026	14.26	14.60	14.23	14.54	14.30	1.54%	26,809
May 19, 2026	14.20	14.53	14.20	14.32	14.08	-0.28%	15,929
May 18, 2026	14.05	14.55	14.05	14.36	14.12	0.56%	37,958
May 15, 2026	14.57	14.75	14.05	14.28	14.04	-2.39%	22,497
May 14, 2026	14.45	14.69	14.41	14.63	14.39	1.25%	16,497
May 13, 2026	14.46	14.86	14.37	14.45	14.21	-0.76%	24,678