BRT Apartments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.58	14.65	14.37	14.61	14.61	0.55%	22,734
May 22, 2026	14.70	14.72	14.34	14.53	14.53	-0.41%	37,009
May 21, 2026	14.42	14.65	14.31	14.59	14.59	0.34%	26,126
May 20, 2026	14.26	14.60	14.23	14.54	14.54	1.54%	26,806
May 19, 2026	14.20	14.53	14.20	14.32	14.32	-0.28%	15,927
May 18, 2026	14.05	14.55	14.05	14.36	14.36	0.56%	37,956
May 15, 2026	14.57	14.75	14.05	14.28	14.28	-2.39%	22,497
May 14, 2026	14.45	14.69	14.41	14.63	14.63	1.25%	16,497
May 13, 2026	14.46	14.86	14.37	14.45	14.45	-0.76%	24,678
May 12, 2026	14.36	14.72	14.35	14.56	14.56	0.55%	18,025
May 11, 2026	14.58	14.65	14.10	14.48	14.48	-1.23%	26,160
May 8, 2026	14.63	14.72	14.55	14.66	14.66	-0.81%	17,293
May 7, 2026	14.58	14.83	14.40	14.78	14.78	2.14%	30,989
May 6, 2026	14.56	14.60	14.37	14.47	14.47	0.07%	27,276
May 5, 2026	14.17	14.49	14.02	14.46	14.46	1.83%	44,517
May 4, 2026	14.28	14.35	14.11	14.20	14.20	-1.18%	19,720
May 1, 2026	14.45	14.47	14.26	14.37	14.37	-	30,719
Apr 30, 2026	14.14	14.48	14.14	14.37	14.37	0.98%	29,322
Apr 29, 2026	14.56	14.66	14.16	14.23	14.23	-2.40%	35,747
Apr 28, 2026	14.38	14.80	14.22	14.58	14.58	1.82%	26,829
Apr 27, 2026	14.16	14.55	14.08	14.32	14.32	0.49%	47,348
Apr 24, 2026	14.15	14.30	14.10	14.25	14.25	0.28%	14,547
Apr 23, 2026	14.24	14.29	14.09	14.21	14.21	0.21%	15,156
Apr 22, 2026	14.21	14.36	14.07	14.18	14.18	-0.28%	25,008
Apr 21, 2026	14.40	14.53	14.15	14.22	14.22	-0.97%	48,068
Apr 20, 2026	14.46	14.51	14.27	14.36	14.36	-0.42%	30,786
Apr 17, 2026	14.32	14.61	14.31	14.42	14.42	1.48%	37,500
Apr 16, 2026	14.28	14.49	14.20	14.21	14.21	-0.91%	16,870
Apr 15, 2026	14.15	14.41	14.12	14.34	14.34	0.77%	30,553
Apr 14, 2026	14.13	14.28	14.02	14.23	14.23	0.85%	34,054
Apr 13, 2026	13.99	14.15	13.84	14.11	14.11	0.57%	56,679
Apr 10, 2026	13.87	14.14	13.85	14.03	14.03	-0.64%	61,622
Apr 9, 2026	13.94	14.28	13.94	14.12	14.12	1.07%	198,824
Apr 8, 2026	14.12	14.20	13.82	13.97	13.97	0.65%	127,135
Apr 7, 2026	13.70	14.02	13.70	13.88	13.88	1.02%	115,676
Apr 6, 2026	13.73	14.08	13.65	13.74	13.74	0.66%	122,259
Apr 2, 2026	13.49	13.81	13.48	13.65	13.65	1.11%	67,002
Apr 1, 2026	13.35	13.59	13.30	13.50	13.50	1.20%	55,877
Mar 31, 2026	13.55	13.64	13.30	13.34	13.34	-0.82%	65,200
Mar 30, 2026	13.26	13.62	13.18	13.45	13.45	1.82%	96,487
Mar 27, 2026	13.37	13.58	13.19	13.21	13.21	-1.05%	104,287
Mar 26, 2026	13.68	13.92	13.55	13.60	13.35	-1.31%	82,277
Mar 25, 2026	14.00	14.23	13.75	13.78	13.53	-0.93%	73,812
Mar 24, 2026	13.89	14.18	13.78	13.91	13.65	-0.71%	56,241
Mar 23, 2026	13.72	14.08	13.60	14.01	13.75	3.62%	57,441
Mar 20, 2026	13.83	13.83	13.49	13.52	13.27	-2.03%	180,396
Mar 19, 2026	13.91	14.05	13.65	13.80	13.55	-0.86%	180,875
Mar 18, 2026	14.21	14.26	13.92	13.92	13.66	-2.32%	66,758
Mar 17, 2026	14.29	14.51	14.22	14.25	13.99	0.28%	30,877
Mar 16, 2026	14.18	14.34	14.12	14.21	13.95	0.64%	31,277