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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.72	14.66	14.66	14.85	14.61	15,800
February 19, 2026	14.63	14.64	14.64	14.97	14.55	15,800
February 18, 2026	14.91	14.7	14.7	15.05	14.69	19,800
February 17, 2026	14.46	15	15	15.09	14.46	62,900
February 13, 2026	14.66	14.5	14.5	14.74	14.42	27,100
February 12, 2026	14.9	14.54	14.54	14.9	14.4	22,605
February 11, 2026	14.75	14.77	14.77	14.93	14.71	23,800
February 10, 2026	14.66	14.78	14.78	14.99	14.57	25,208
February 09, 2026	14.7	14.66	14.66	15.1	14.62	22,900
February 06, 2026	14.83	14.78	14.78	14.98	14.72	69,900
February 05, 2026	14.85	14.83	14.83	14.85	14.69	51,700
February 04, 2026	14.85	14.77	14.77	14.85	14.62	34,100
February 03, 2026	14.6	14.74	14.74	14.76	14.51	21,330
February 02, 2026	14.73	14.67	14.67	14.81	14.62	29,340
January 30, 2026	14.51	14.69	14.69	14.72	14.41	25,600
January 29, 2026	14.39	14.56	14.56	14.61	14.38	24,436
January 28, 2026	14.77	14.35	14.35	14.77	14.33	53,200
January 27, 2026	14.84	14.75	14.75	14.95	14.7	24,106
January 26, 2026	14.97	14.88	14.88	15.05	14.76	41,100
January 23, 2026	14.78	14.94	14.94	15.05	14.76	41,006
January 22, 2026	15.04	14.96	14.93	15.07	14.8	21,831
January 21, 2026	14.72	14.96	14.96	15.18	14.72	46,100
January 20, 2026	14.83	14.68	14.68	14.9	14.68	29,517
January 16, 2026	15.04	15.03	15.03	15.08	14.92	25,645
January 15, 2026	14.89	15.03	15.03	15.19	14.89	35,090
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

BRT Apartments Corp. (BRT) NYSE