Skip to main content
logo
BRT Apartments Corp. (BRT)
NYSE: BRT · Real-Time Price · USD
14.22
-0.15 (-1.04%)
May 4, 2026, 2:39 PM EDT - Market open

BRT Apartments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202614.4514.4714.2614.3714.37-30,719
Apr 30, 202614.1414.4814.1414.3714.370.98%29,319
Apr 29, 202614.5614.6614.1614.2314.23-2.40%35,688
Apr 28, 202614.3814.8014.2214.5814.581.82%26,826
Apr 27, 202614.1614.5514.0814.3214.320.49%47,346
Apr 24, 202614.1514.3014.1014.2514.250.28%14,545
Apr 23, 202614.2414.2914.0914.2114.210.21%15,154
Apr 22, 202614.2114.3614.0714.1814.18-0.28%25,008
Apr 21, 202614.4014.5314.1514.2214.22-0.97%48,056
Apr 20, 202614.4614.5114.2714.3614.36-0.42%30,779
Apr 17, 202614.3214.6114.3114.4214.421.48%37,500
Apr 16, 202614.2814.4914.2014.2114.21-0.91%16,834
Apr 15, 202614.1514.4114.1214.3414.340.77%30,553
Apr 14, 202614.1314.2814.0214.2314.230.85%34,046
Apr 13, 202613.9914.1513.8414.1114.110.57%56,678
Apr 10, 202613.8714.1413.8514.0314.03-0.64%61,622
Apr 9, 202613.9414.2813.9414.1214.121.07%198,821
Apr 8, 202614.1214.2013.8213.9713.970.65%127,125
Apr 7, 202613.7014.0213.7013.8813.881.02%115,673
Apr 6, 202613.7314.0813.6513.7413.740.66%122,256
Apr 2, 202613.4913.8113.4813.6513.651.11%67,002
Apr 1, 202613.3513.5913.3013.5013.501.20%55,877
Mar 31, 202613.5513.6413.3013.3413.34-0.82%65,200
Mar 30, 202613.2613.6213.1813.4513.451.82%96,487
Mar 27, 202613.3713.5813.1913.2113.21-2.87%104,287
Mar 26, 202613.6813.9213.5513.6013.35-1.31%82,277
Mar 25, 202614.0014.2313.7513.7813.53-0.93%73,812
Mar 24, 202613.8914.1813.7813.9113.65-0.71%56,241
Mar 23, 202613.7214.0813.6014.0113.753.62%57,441
Mar 20, 202613.8313.8313.4913.5213.27-2.03%180,396
Mar 19, 202613.9114.0513.6513.8013.55-0.86%180,875
Mar 18, 202614.2114.2613.9213.9213.66-2.32%66,758
Mar 17, 202614.2914.5114.2214.2513.990.28%30,877
Mar 16, 202614.1814.3414.1214.2113.950.64%31,277
Mar 13, 202614.4014.4414.0314.1213.86-2.08%46,830
Mar 12, 202614.2514.6314.1014.4214.150.84%28,324
Mar 11, 202614.3714.4214.1814.3014.04-1.04%46,275
Mar 10, 202614.2814.5714.2614.4514.180.42%22,061
Mar 9, 202614.6814.7214.1114.3914.13-1.64%55,787
Mar 6, 202614.6414.9514.3714.6314.36-0.48%74,154
Mar 5, 202614.8014.8414.6714.7014.43-0.94%23,670
Mar 4, 202614.9214.9214.6114.8414.57-20,727
Mar 3, 202614.6214.8714.5214.8414.570.27%34,713
Mar 2, 202614.5214.8114.5214.8014.530.89%15,291
Feb 27, 202614.7114.9114.6214.6714.40-1.01%27,494
Feb 26, 202614.9114.9914.8014.8214.550.34%13,049
Feb 25, 202614.5414.8314.5114.7714.501.58%17,149
Feb 24, 202614.5514.7514.5014.5414.27-0.34%13,961
Feb 23, 202614.7014.8014.5614.5914.32-0.48%18,656
Feb 20, 202614.7214.8514.6114.6614.390.14%15,779