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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.63	14.91	14.93	14.99	14.6	32,273
January 13, 2026	14.74	14.7	14.7	14.79	14.54	28,000
January 12, 2026	14.65	14.79	14.79	14.86	14.56	29,000
January 09, 2026	14.65	14.74	14.74	14.88	14.61	25,227
January 08, 2026	14.64	14.68	14.68	14.89	14.64	36,400
January 07, 2026	14.87	14.72	14.72	14.87	14.64	33,618
January 06, 2026	14.68	14.81	14.81	14.81	14.53	67,623
January 05, 2026	14.4	14.56	14.56	14.66	14.33	67,900
January 02, 2026	14.61	14.46	14.46	14.62	14.4	33,418
December 31, 2025	14.75	14.7	14.7	14.75	14.64	69,820
December 30, 2025	14.76	14.73	14.73	14.86	14.69	26,149
December 29, 2025	14.55	14.68	14.68	14.86	14.54	80,400
December 26, 2025	14.53	14.61	14.61	14.68	14.46	47,400
December 24, 2025	14.37	14.46	14.46	14.5	14.25	33,200
December 23, 2025	14.28	14.33	14.33	14.37	14.24	56,230
December 22, 2025	14.5	14.32	14.32	14.58	14.18	86,700
December 19, 2025	15.14	14.76	14.76	15.14	14.76	170,316
December 18, 2025	15.17	15.2	15.2	15.33	15.06	93,802
December 17, 2025	14.99	15.11	15.11	15.18	14.99	34,300
December 16, 2025	15.05	15	15	15.12	14.83	77,600
December 15, 2025	15.09	15.03	15.03	15.12	14.87	35,842
December 12, 2025	15.01	15.06	15.06	15.15	14.88	55,800
December 11, 2025	15.03	14.91	14.91	15.14	14.87	47,820
December 10, 2025	14.53	14.98	14.98	15.01	14.53	68,438
December 09, 2025	14.62	14.5	14.5	14.69	14.45	34,621
December 08, 2025	14.59	14.54	14.54	14.65	14.5	49,743
December 05, 2025	14.49	14.49	14.49	14.64	14.49	41,417
December 04, 2025	14.57	14.54	14.54	14.67	14.5	37,131
December 03, 2025	14.5	14.58	14.58	14.76	14.48	40,945
December 02, 2025	14.89	14.49	14.49	14.89	14.47	22,400
December 01, 2025	14.5	14.88	14.88	14.88	14.46	78,198
November 28, 2025	14.81	14.64	14.64	14.81	14.58	21,031
November 26, 2025	14.84	14.83	14.83	14.9	14.7	45,634
November 25, 2025	14.23	14.79	14.79	14.86	14.15	86,473
November 24, 2025	14.15	14.16	14.16	14.35	14.05	717,179
November 21, 2025	14.02	14.36	14.36	14.47	14.02	115,200
November 20, 2025	14.19	14.01	14.01	14.25	14	52,041
November 19, 2025	14.33	14.13	14.13	14.4	14.1	62,100
November 18, 2025	14.43	14.39	14.39	14.55	14.29	62,210
November 17, 2025	14.59	14.34	14.34	14.59	14.22	89,315
November 14, 2025	14.2	14.59	14.59	14.66	14.05	79,445
November 13, 2025	14.34	14.21	14.21	14.59	14.15	110,200
November 12, 2025	14.5	14.47	14.47	14.73	14.38	86,200
November 11, 2025	14.52	14.53	14.53	14.67	14.4	146,300
November 10, 2025	14.66	14.52	14.52	14.89	14.46	55,900
November 07, 2025	14.69	14.64	14.64	15.16	14.43	53,170
November 06, 2025	14.98	14.78	14.78	15.05	14.67	68,500
November 05, 2025	14.97	15.08	15.08	15.09	14.84	17,544
November 04, 2025	14.6	14.86	14.86	14.88	14.52	18,476
November 03, 2025	14.62	14.77	14.77	14.9	14.41	36,700
October 31, 2025	14.76	14.71	14.71	14.8	14.51	50,000
October 30, 2025	14.41	14.68	14.68	14.69	14.4	51,500
October 29, 2025	14.77	14.44	14.44	14.98	14.37	65,544
October 28, 2025	14.88	14.8	14.8	14.9	14.71	34,200
October 27, 2025	15.01	14.9	14.9	15.02	14.87	26,722
October 24, 2025	15.04	15.01	15.01	15.21	14.96	21,204
October 23, 2025	15.05	14.98	14.98	15.18	14.85	24,700
October 22, 2025	14.97	15.02	15.02	15.15	14.85	54,811
October 21, 2025	15.12	14.92	14.92	15.12	14.83	61,596
October 20, 2025	14.95	14.96	14.96	15.09	14.63	27,600

BRT Apartments Corp. (BRT) NYSE