BRT Apartments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	13.52	13.63	13.52	13.58	-	-	45
Sep 28, 2026	13.46	13.75	13.43	13.58	13.58	0.44%	55,404
Sep 25, 2026	13.69	13.91	13.69	13.77	13.52	0.51%	63,990
Sep 24, 2026	13.89	14.09	13.66	13.70	13.45	-1.01%	64,501
Sep 23, 2026	14.06	14.13	13.79	13.84	13.59	-2.05%	56,744
Sep 22, 2026	13.99	14.18	13.99	14.13	13.87	1.36%	54,958
Sep 21, 2026	13.85	14.04	13.83	13.94	13.69	0.87%	41,006
Sep 18, 2026	13.82	14.08	13.73	13.82	13.57	-	186,462
Sep 17, 2026	14.04	14.08	13.80	13.82	13.57	-0.93%	59,859
Sep 16, 2026	14.15	14.24	13.86	13.95	13.70	-1.34%	67,633
Sep 15, 2026	14.26	14.26	14.04	14.14	13.88	-0.28%	64,200
Sep 14, 2026	14.21	14.27	14.13	14.18	13.92	-0.07%	44,816
Sep 11, 2026	14.26	14.41	14.08	14.19	13.93	-0.35%	37,670
Sep 10, 2026	14.08	14.25	14.06	14.24	13.98	0.56%	50,667
Sep 9, 2026	14.25	14.27	14.07	14.16	13.90	-0.98%	48,973
Sep 8, 2026	14.25	14.54	14.13	14.30	14.04	-0.35%	48,796
Sep 4, 2026	14.57	14.66	14.30	14.35	14.09	-2.18%	20,996
Sep 3, 2026	14.60	14.89	14.41	14.67	14.40	1.24%	69,326
Sep 2, 2026	14.37	14.75	14.26	14.49	14.23	0.42%	51,653
Sep 1, 2026	14.28	14.54	14.25	14.43	14.17	0.77%	30,152
Aug 31, 2026	14.45	14.51	14.29	14.32	14.06	-1.58%	43,454
Aug 28, 2026	14.42	14.66	14.40	14.55	14.29	1.39%	24,461
Aug 27, 2026	14.57	14.57	14.31	14.35	14.09	-1.64%	31,797
Aug 26, 2026	15.18	15.18	14.50	14.59	14.33	-3.63%	31,781
Aug 25, 2026	14.90	15.18	14.82	15.14	14.87	1.95%	28,878
Aug 24, 2026	14.50	15.08	14.50	14.85	14.58	1.99%	66,555
Aug 21, 2026	14.61	14.70	14.53	14.56	14.30	-0.41%	28,159
Aug 20, 2026	14.58	14.65	14.50	14.62	14.35	0.69%	17,566
Aug 19, 2026	14.50	14.72	14.44	14.52	14.26	0.69%	37,146
Aug 18, 2026	14.55	14.57	14.35	14.42	14.16	-0.41%	50,025
Aug 17, 2026	14.24	14.48	14.12	14.48	14.22	0.84%	40,666
Aug 14, 2026	14.38	14.49	14.25	14.36	14.10	0.42%	32,748
Aug 13, 2026	14.25	14.46	14.25	14.30	14.04	0.42%	27,246
Aug 12, 2026	14.05	14.27	14.05	14.24	13.98	0.92%	31,330
Aug 11, 2026	14.16	14.62	14.01	14.11	13.85	-0.28%	43,110
Aug 10, 2026	14.28	14.39	14.11	14.15	13.89	-1.80%	27,494
Aug 7, 2026	14.38	14.67	14.38	14.41	14.15	-0.07%	45,066
Aug 6, 2026	14.20	14.59	14.14	14.42	14.16	1.69%	60,933
Aug 5, 2026	14.58	14.58	13.88	14.18	13.92	-0.49%	65,357
Aug 4, 2026	14.89	15.03	14.22	14.25	13.99	-4.94%	68,083
Aug 3, 2026	15.02	15.08	14.57	14.99	14.72	0.54%	78,893
Jul 31, 2026	14.98	15.05	14.53	14.91	14.64	-1.26%	59,750
Jul 30, 2026	15.10	15.11	14.93	15.10	14.83	-0.07%	28,271
Jul 29, 2026	15.03	15.22	14.95	15.11	14.84	0.13%	14,703
Jul 28, 2026	14.99	15.40	14.85	15.09	14.82	0.47%	26,204
Jul 27, 2026	14.99	15.07	14.77	15.02	14.75	0.20%	23,169
Jul 24, 2026	14.85	15.23	14.85	14.99	14.72	-	20,368
Jul 23, 2026	14.80	15.10	14.64	14.99	14.72	0.27%	50,981
Jul 22, 2026	14.93	15.04	14.73	14.95	14.68	-0.33%	30,746
Jul 21, 2026	14.94	15.04	14.83	15.00	14.73	-0.40%	28,013