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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	15.64	15.66	15.66	15.75	15.48	28,904
September 29, 2025	15.66	15.71	15.71	15.82	15.5	56,830
September 26, 2025	15.77	15.7	15.7	15.94	15.58	18,900
September 25, 2025	15.84	15.71	15.71	15.98	15.58	22,232
September 24, 2025	16.03	15.82	15.82	16.14	15.75	21,600
September 23, 2025	16.36	16.38	16.13	16.5	16.17	36,611
September 22, 2025	16.41	16.39	16.14	16.45	16.13	23,100
September 19, 2025	16.55	16.18	15.93	16.6	16.08	94,126
September 18, 2025	16.2	16.55	16.3	16.66	16.13	25,900
September 17, 2025	16.4	16.19	16.19	16.69	16.12	32,804
September 16, 2025	16.16	16.28	16.28	16.44	16.1	19,800
September 15, 2025	16.09	16.22	16.22	16.43	16.09	19,500
September 12, 2025	16.51	16.12	16.12	16.51	16.01	25,047
September 11, 2025	16.11	16.43	16.43	16.48	16.11	28,171
September 10, 2025	15.9	16.14	16.14	16.24	15.81	41,416
September 09, 2025	15.77	15.95	15.95	15.99	15.48	26,300
September 08, 2025	15.69	15.75	15.75	15.86	15.47	19,700
September 05, 2025	15.8	15.68	15.68	15.87	15.45	51,405
September 04, 2025	15.55	15.8	15.8	15.8	15.5	19,300
September 03, 2025	15.54	15.56	15.56	15.72	15.4	24,800
September 02, 2025	15.96	15.52	15.52	15.96	15.48	21,945
August 29, 2025	15.65	16	16	16	15.65	26,100
August 28, 2025	15.89	15.72	15.72	15.89	15.51	19,573
August 27, 2025	15.66	15.87	15.87	15.93	15.58	14,225
August 26, 2025	15.58	15.74	15.74	15.92	15.58	12,200
August 25, 2025	15.85	15.61	15.61	15.9	15.51	26,303
August 22, 2025	15.61	15.97	15.97	16	15.55	45,300
August 21, 2025	15.24	15.55	15.55	15.58	15.24	24,620
August 20, 2025	15.26	15.38	15.38	15.44	15.01	19,900
August 19, 2025	15.09	15.23	15.23	15.35	15.09	13,500
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

BRT Apartments Corp. (BRT) NYSE