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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	15.75	15.63	15.63	15.85	15.55	24,567
May 20, 2025	16.02	15.79	15.79	16.02	15.76	7,734
May 19, 2025	15.82	15.81	15.81	15.91	15.73	9,400
May 16, 2025	15.7	15.86	15.86	16.01	15.54	30,300
May 15, 2025	15.01	15.69	15.69	15.74	15.01	59,001
May 14, 2025	15.1	14.95	14.95	15.13	14.65	64,500
May 13, 2025	15.33	15.19	15.19	15.36	15.1	41,100
May 12, 2025	15.51	15.2	15.2	15.51	15.2	32,929
May 09, 2025	15.53	15.22	15.22	16.27	15.14	29,213
May 08, 2025	15.33	15.39	15.5	15.52	15.06	9,571
May 07, 2025	15.37	15.31	15.31	15.56	15.16	21,500
May 06, 2025	15.37	15.3	15.3	15.58	15.21	19,742
May 05, 2025	16.07	15.42	15.42	16.23	15.38	48,745
May 02, 2025	15.55	16.16	16.16	16.42	15.55	189,749
May 01, 2025	15.52	15.49	15.49	15.89	15.17	194,096
April 30, 2025	15.54	15.47	15.47	15.65	15.28	20,769
April 29, 2025	15.41	15.58	15.58	15.71	15.41	20,000
April 28, 2025	15.55	15.51	15.51	15.95	15.25	33,400
April 25, 2025	15.67	15.59	15.59	15.67	15.33	11,966
April 24, 2025	15.7	15.67	15.67	15.8	15.39	16,910
April 23, 2025	16	15.75	15.75	16.08	15.75	22,800
April 22, 2025	15.52	15.79	15.79	16.14	15.3	18,700
April 21, 2025	15.41	15.36	15.36	15.62	15.21	24,246
April 17, 2025	15.46	15.56	15.56	15.7	15.4	22,933
April 16, 2025	15.52	15.49	15.49	15.73	15.35	21,406
April 15, 2025	15.38	15.48	15.48	15.66	15.38	10,841
April 14, 2025	15.56	15.47	15.47	15.59	15.16	24,600
April 11, 2025	15.07	15.53	15.53	15.63	14.94	30,807
April 10, 2025	15.52	15.26	15.26	15.64	15.09	34,618
April 09, 2025	15.13	15.82	15.82	16.09	14.61	59,920
April 08, 2025	15.64	15.11	15.11	15.91	14.98	48,606
April 07, 2025	15.25	15.41	15.41	16.1	14.75	59,400
April 04, 2025	16.47	15.89	15.89	16.67	15.87	73,419
April 03, 2025	16.3	16.48	16.48	16.78	16.26	57,100
April 02, 2025	16.64	16.6	16.6	16.7	16.45	28,260
April 01, 2025	17	16.6	16.6	17.15	16.4	85,445
March 31, 2025	17.19	17	17	17.6	16.95	41,100
March 28, 2025	17.61	17.41	17.41	17.7	17.33	31,600
March 27, 2025	17.88	17.56	17.56	17.88	17.56	25,746
March 26, 2025	18.19	18	17.75	18.19	17.9	32,600
March 25, 2025	18.27	18.05	17.8	18.27	17.98	21,000
March 24, 2025	18.36	18.28	18.03	18.37	17.8	25,738
March 21, 2025	18.03	18.15	18.15	18.31	17.75	75,046
March 20, 2025	17.86	18.19	18.19	18.2	17.76	15,403
March 19, 2025	18.21	18.09	18.09	18.21	17.81	13,948
March 18, 2025	17.7	18.21	18.21	18.37	17.49	62,330
March 17, 2025	18.16	17.77	17.77	18.5	17.3	39,841
March 14, 2025	17.84	17.69	17.69	17.84	17.41	49,790
March 13, 2025	18.84	17.89	17.89	18.84	17.75	16,900
March 12, 2025	18.75	18.87	18.87	19.01	17.82	40,444
March 11, 2025	17.6	18.11	18.11	18.11	17.36	30,800
March 10, 2025	17.82	17.58	17.58	17.88	17.48	26,600
March 07, 2025	17.4	17.77	17.77	17.87	17.4	7,971
March 06, 2025	17.81	17.53	17.53	17.81	17.42	7,400

BRT Apartments Corp. (BRT) NYSE