BRT Apartments Corp.BRTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.73 | $14.81 | $14.62 | $14.67 | 22,248 |
| 1/30/2026 | $14.51 | $14.72 | $14.41 | $14.69 | 25,600 |
| 1/29/2026 | $14.39 | $14.61 | $14.38 | $14.56 | 24,436 |
| 1/28/2026 | $14.77 | $14.77 | $14.33 | $14.35 | 53,200 |
| 1/27/2026 | $14.84 | $14.96 | $14.70 | $14.75 | 30,326 |
| 1/26/2026 | $14.97 | $15.05 | $14.76 | $14.88 | 41,100 |
| 1/23/2026 | $14.78 | $15.05 | $14.76 | $14.94 | 41,006 |
| 1/22/2026 | $15.04 | $15.07 | $14.80 | $14.96 | 27,400 |
| 1/21/2026 | $14.72 | $15.18 | $14.72 | $14.96 | 46,100 |
| 1/20/2026 | $14.83 | $14.90 | $14.68 | $14.68 | 29,517 |
| 1/16/2026 | $15.04 | $15.08 | $14.92 | $15.03 | 25,645 |
| 1/15/2026 | $14.89 | $15.19 | $14.81 | $15.03 | 38,100 |
| 1/14/2026 | $14.63 | $15.00 | $14.60 | $14.91 | 32,500 |
| 1/13/2026 | $14.74 | $14.79 | $14.54 | $14.70 | 28,000 |
| 1/12/2026 | $14.65 | $14.86 | $14.56 | $14.79 | 29,000 |
| 1/9/2026 | $14.65 | $14.88 | $14.61 | $14.74 | 25,227 |
| 1/8/2026 | $14.64 | $14.89 | $14.64 | $14.68 | 36,400 |
| 1/7/2026 | $14.87 | $14.87 | $14.64 | $14.72 | 33,618 |
| 1/6/2026 | $14.68 | $14.81 | $14.53 | $14.81 | 67,623 |
| 1/5/2026 | $14.40 | $14.66 | $14.33 | $14.56 | 67,900 |
| 1/2/2026 | $14.61 | $14.62 | $14.40 | $14.46 | 33,418 |
| 12/31/2025 | $14.75 | $14.75 | $14.64 | $14.70 | 69,820 |
| 12/30/2025 | $14.76 | $14.86 | $14.69 | $14.73 | 26,149 |
| 12/29/2025 | $14.55 | $14.86 | $14.54 | $14.68 | 80,400 |
| 12/26/2025 | $14.53 | $14.68 | $14.46 | $14.61 | 47,400 |
| 12/24/2025 | $14.37 | $14.50 | $14.25 | $14.46 | 33,200 |
| 12/23/2025 | $14.28 | $14.37 | $14.24 | $14.33 | 56,230 |
| 12/22/2025 | $14.50 | $14.58 | $14.18 | $14.32 | 86,700 |
| 12/19/2025 | $15.14 | $15.14 | $14.76 | $14.76 | 170,316 |
| 12/18/2025 | $15.17 | $15.33 | $15.06 | $15.20 | 93,802 |
| 12/17/2025 | $14.99 | $15.18 | $14.99 | $15.11 | 34,300 |
| 12/16/2025 | $15.05 | $15.12 | $14.83 | $15.00 | 77,600 |
| 12/15/2025 | $15.09 | $15.12 | $14.87 | $15.03 | 35,842 |
| 12/12/2025 | $15.01 | $15.15 | $14.88 | $15.06 | 55,800 |
| 12/11/2025 | $15.03 | $15.14 | $14.87 | $14.91 | 47,820 |
| 12/10/2025 | $14.53 | $15.01 | $14.53 | $14.98 | 68,438 |
| 12/9/2025 | $14.62 | $14.69 | $14.45 | $14.50 | 34,621 |
| 12/8/2025 | $14.59 | $14.65 | $14.50 | $14.54 | 49,743 |
| 12/5/2025 | $14.49 | $14.64 | $14.49 | $14.49 | 41,417 |
| 12/4/2025 | $14.49 | $14.69 | $14.45 | $14.54 | 47,200 |
| 12/3/2025 | $14.50 | $14.76 | $14.48 | $14.58 | 40,945 |
| 12/2/2025 | $14.89 | $14.89 | $14.47 | $14.49 | 22,400 |
| 12/1/2025 | $14.53 | $14.89 | $14.44 | $14.89 | 186,200 |
| 11/28/2025 | $14.81 | $14.81 | $14.58 | $14.64 | 21,031 |
| 11/26/2025 | $14.84 | $14.90 | $14.70 | $14.83 | 45,634 |
| 11/25/2025 | $14.23 | $14.86 | $14.15 | $14.79 | 86,500 |
| 11/24/2025 | $14.15 | $14.35 | $14.05 | $14.16 | 717,200 |
| 11/21/2025 | $14.02 | $14.47 | $14.02 | $14.36 | 115,200 |
| 11/20/2025 | $14.19 | $14.25 | $14.00 | $14.01 | 52,041 |
| 11/19/2025 | $14.33 | $14.40 | $14.10 | $14.13 | 62,100 |
| 11/18/2025 | $14.43 | $14.55 | $14.29 | $14.39 | 62,210 |
| 11/17/2025 | $14.59 | $14.59 | $14.22 | $14.34 | 89,315 |
| 11/14/2025 | $14.20 | $14.66 | $14.05 | $14.59 | 79,445 |
| 11/13/2025 | $14.34 | $14.59 | $14.15 | $14.21 | 110,200 |
| 11/12/2025 | $14.50 | $14.73 | $14.38 | $14.47 | 86,200 |
| 11/11/2025 | $14.52 | $14.67 | $14.40 | $14.53 | 146,300 |
| 11/10/2025 | $14.66 | $14.89 | $14.46 | $14.52 | 55,900 |
| 11/7/2025 | $14.69 | $15.16 | $14.43 | $14.64 | 59,700 |
| 11/6/2025 | $14.98 | $15.05 | $14.67 | $14.78 | 68,500 |
| 11/5/2025 | $14.97 | $15.09 | $14.84 | $15.08 | 17,544 |