BRT Apartments Corp. - BRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.01	15.06	15.06	15.2	15	20,652
August 15, 2025	15.35	15.05	15.05	15.35	14.93	25,600
August 14, 2025	15.28	15.27	15.27	15.38	14.98	38,100
August 13, 2025	15.23	15.34	15.34	15.4	14.89	44,032
August 12, 2025	14.89	15.1	15.1	15.19	14.89	42,400
August 11, 2025	14.9	14.96	14.96	15.24	14.71	22,100
August 08, 2025	14.94	14.9	14.9	15.32	14.85	30,900
August 07, 2025	15.15	15.02	15.02	15.15	14.81	35,041
August 06, 2025	15.02	15.07	15.07	15.14	14.9	39,747
August 05, 2025	14.88	14.97	14.97	15.02	14.76	33,036
August 04, 2025	14.55	14.94	14.94	14.97	14.55	36,200
August 01, 2025	14.44	14.52	14.52	15.14	14.17	53,000
July 31, 2025	15.02	14.55	14.55	15.02	14.53	47,280
July 30, 2025	15.36	15.02	15.02	15.7	14.95	36,100
July 29, 2025	15.4	15.41	15.41	15.75	15.24	57,504
July 28, 2025	15.56	15.38	15.38	15.56	15.36	10,700
July 25, 2025	15.6	15.59	15.59	15.71	15.37	14,800
July 24, 2025	15.82	15.59	15.59	15.82	15.59	12,200
July 23, 2025	15.79	15.89	15.89	15.91	15.66	25,067
July 22, 2025	15.37	15.78	15.78	15.88	15.36	27,708
July 21, 2025	15.27	15.41	15.41	15.5	15.27	29,303
July 18, 2025	15.57	15.25	15.25	15.57	15.25	27,426
July 17, 2025	15.43	15.41	15.41	15.6	15.38	30,100
July 16, 2025	15.47	15.44	15.44	15.59	15.14	25,800
July 15, 2025	15.51	15.26	15.26	15.51	15.21	32,800
July 14, 2025	15.55	15.69	15.69	15.8	15.53	15,244
July 11, 2025	15.62	15.65	15.65	15.7	15.46	23,900
July 10, 2025	15.76	15.67	15.67	15.8	15.52	22,700
July 09, 2025	16.07	15.85	15.85	16.07	15.42	64,146
July 08, 2025	15.79	15.9	15.9	16.2	15.79	44,100
July 07, 2025	15.98	15.78	15.78	16.07	15.72	25,627
July 03, 2025	16.08	16.19	16.19	16.21	16.05	9,300
July 02, 2025	15.8	16.04	16.04	16.07	15.7	32,600
July 01, 2025	15.58	15.8	15.8	15.95	15.58	23,119
June 30, 2025	15.87	15.64	15.64	15.87	15.53	44,635
June 27, 2025	15.81	15.78	15.78	15.99	15.59	85,005
June 26, 2025	15.48	15.72	15.72	15.79	15.48	27,700
June 25, 2025	15.86	15.54	15.54	15.94	15.54	24,800
June 24, 2025	16.15	16.19	15.94	16.29	16	45,955
June 23, 2025	15.77	16.14	15.89	16.23	15.62	53,700
June 20, 2025	16.02	15.8	15.8	16.25	15.71	54,900
June 18, 2025	15.83	15.92	15.92	16.15	15.68	19,923
June 17, 2025	15.89	15.88	15.88	16.16	15.7	25,004
June 16, 2025	15.69	15.9	15.9	16	15.69	18,347
June 13, 2025	16.03	15.67	15.67	16.12	15.67	23,607
June 12, 2025	16	16.12	16.12	16.13	15.8	25,804
June 11, 2025	16.2	16.05	16.05	16.36	16	19,000
June 10, 2025	16.31	16.27	16.27	16.38	16.04	14,809
June 09, 2025	16.1	16.18	16.18	16.33	15.92	20,528
June 06, 2025	16.26	16.01	16.01	16.3	15.76	17,616
June 05, 2025	16.09	16.12	16.12	16.17	15.85	20,401
June 04, 2025	16.19	16.04	16.04	16.19	15.77	17,400
June 03, 2025	15.95	16.06	16.06	16.15	15.88	20,601
June 02, 2025	15.68	15.98	15.98	16.09	15.55	27,500
May 30, 2025	15.88	15.76	15.76	16.09	15.5	26,302
May 29, 2025	15.84	15.93	15.93	16.05	15.6	40,525
May 28, 2025	15.93	15.56	15.56	15.93	15.44	33,400
May 27, 2025	15.37	15.93	15.93	16.01	15.34	27,746
May 23, 2025	15.21	15.26	15.26	15.55	15.11	26,660
May 22, 2025	15.54	15.32	15.32	15.71	15.26	32,100

BRT Apartments Corp. (BRT) NYSE