NYSE:BRT | Historical Stock Price | BRT Apartments Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$2.74$7.00$17.93$45.90$117.491973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$13.13$13.122,300——
1973-12-28$12.75$12.752,500——
1973-12-27$14.25$14.25300——
1973-12-26$15.38$15.37700——
1973-12-24$16.50$16.50600——
1973-12-21$17.25$17.251,000——
1973-12-20$16.50$16.50800——
1973-12-19$16.13$16.12400——
1973-12-18$15.75$15.75600——
1973-12-17$14.63$14.62200——
1973-12-14$15.00$15.001,200——
1973-12-13$15.00$15.00100——
1973-12-12$15.75$15.75400——
1973-12-11$15.75$15.751,000——
1973-12-10$17.63$17.62300——
1973-12-07$16.50$16.50500——
1973-12-06$14.63$14.62700——
1973-12-05$13.50$13.501,400——
1973-12-04$16.13$16.12200——
1973-12-03$16.50$16.501,000——
1973-11-30$17.63$17.62500——
1973-11-29$17.63$17.62200——
1973-11-28$18.00$18.00200——
1973-11-27$18.00$18.00900——
1973-11-26$17.63$17.62300——
1973-11-23$18.00$18.00300——
1973-11-21$18.00$18.001,000——
1973-11-20$18.00$18.00900——
1973-11-19$17.63$17.621,200——
1973-11-16$19.13$19.121,200——
1973-11-15$19.88$19.87300——
1973-11-14$19.13$19.12200——
1973-11-13$19.50$19.50400——
1973-11-12$20.25$20.25500——
1973-11-09$20.63$20.62400——
1973-11-08$21.38$21.37100——
1973-11-07$20.63$20.62200——
1973-11-06$20.63$20.62300——
1973-11-05$21.00$21.00300——
1973-11-02$21.00$21.00300——
1973-11-01$21.00$21.00100——
1973-10-31$21.00$21.00100——
1973-10-30$21.38$21.370——
1973-10-29$21.75$21.75100——
1973-10-26$22.13$22.12100——
1973-10-25$21.38$21.37300——
1973-10-24$22.50$22.50600——
1973-10-23$21.75$21.75900——
1973-10-22$22.88$22.87200——
1973-10-19$23.25$23.25200——
1973-10-18$22.88$22.87500——
1973-10-17$23.63$23.62300——
1973-10-16$22.88$22.87800——
1973-10-15$22.50$22.501,200——
1973-10-12$23.25$23.25300——
1973-10-11$22.88$22.87100——
1973-10-10$23.25$23.25200——
1973-10-09$23.25$23.25200——
1973-10-08$22.88$22.87100——
1973-10-05$22.88$22.87400——
1973-10-04$24.00$24.00200——
1973-10-03$23.63$23.62200——
1973-10-02$23.63$23.62100——
1973-10-01$24.00$24.00500——
1973-09-28$23.63$23.620——
1973-09-27$23.25$23.25100——
1973-09-26$23.25$23.25600——
1973-09-25$22.88$22.87200——
1973-09-24$22.88$22.87600——
1973-09-21$23.25$23.25300——
1973-09-20$23.63$23.62800——
1973-09-19$24.00$24.00800——
1973-09-18$23.63$23.62200——
1973-09-17$23.63$23.62600——
1973-09-14$23.63$23.62100——
1973-09-13$23.63$23.62300——
1973-09-12$22.50$22.50100——
1973-09-11$22.50$22.50800——
1973-09-10$22.13$22.12300——
1973-09-07$21.00$21.00700——
1973-09-06$21.00$21.00200——
1973-09-05$20.63$20.62200——
1973-09-04$20.63$20.62100——
1973-08-31$20.63$20.620——
1973-08-30$20.63$20.62100——
1973-08-29$21.00$21.00100——
1973-08-28$20.63$20.62100——
1973-08-27$19.88$19.870——
1973-08-24$19.88$19.87200——
1973-08-23$20.25$20.25100——
1973-08-22$20.25$20.25100——
1973-08-21$19.88$19.87700——
1973-08-20$19.13$19.12100——
1973-08-17$19.13$19.12300——
1973-08-16$20.25$20.25100——
1973-08-15$19.88$19.87800——
1973-08-14$19.13$19.121,600——
1973-08-13$20.63$20.62200——
1973-08-10$21.38$21.37300——
1973-08-09$20.63$20.62500——
1973-08-08$21.75$21.750——
1973-08-07$21.75$21.75100——
1973-08-06$21.00$21.00200——
1973-08-03$21.00$21.000——
1973-08-02$21.38$21.37200——
1973-08-01$21.38$21.37200——
1973-07-31$21.75$21.75100——
1973-07-30$21.75$21.75100——
1973-07-27$21.38$21.37200——
1973-07-26$21.75$21.75400——
1973-07-25$21.75$21.75200——
1973-07-24$21.75$21.75100——
1973-07-23$21.75$21.75200——
1973-07-20$22.13$22.12200——
1973-07-19$21.75$21.75200——
1973-07-18$22.50$22.50300——
1973-07-17$22.13$22.12400——
1973-07-16$21.75$21.75700——
1973-07-13$21.38$21.37700——
1973-07-12$22.13$22.12200——
1973-07-11$21.75$21.75700——
1973-07-10$21.00$21.00200——
1973-07-09$20.25$20.25300——
1973-07-06$20.25$20.25200——
1973-07-05$20.25$20.25200——
1973-07-03$21.00$21.000——
1973-07-02$20.63$20.62400——
1973-06-29$21.75$21.75400——
1973-06-28$21.75$21.75200——
1973-06-27$21.75$21.751,000——
1973-06-26$20.63$20.62100——
1973-06-25$20.63$20.62200——
1973-06-22$20.63$20.62200——
1973-06-21$21.00$21.000——
1973-06-20$21.38$21.37100——
1973-06-19$21.38$21.370——
1973-06-18$21.38$21.37200——
1973-06-15$22.50$22.50200——
1973-06-14$22.13$22.12100——
1973-06-13$21.38$21.37400——
1973-06-12$20.25$20.25100——
1973-06-11$20.25$20.25200——
1973-06-08$19.50$19.50600——
1973-06-07$18.75$18.75300——
1973-06-06$19.13$19.12200——
1973-06-05$18.38$18.37600——
1973-06-04$18.75$18.75900——
1973-06-01$21.00$21.00200——
1973-05-31$21.00$21.00200——
1973-05-30$21.00$21.00100——
1973-05-29$21.00$21.00500——
1973-05-25$19.88$19.87600——
1973-05-24$19.88$19.87200——
1973-05-23$19.88$19.871,000——
1973-05-22$21.00$21.00300——
1973-05-21$21.00$21.00200——
1973-05-18$21.75$21.75400——
1973-05-17$21.75$21.75100——
1973-05-16$21.75$21.75100——
1973-05-15$21.75$21.75300——
1973-05-14$21.75$21.750——
1973-05-11$21.75$21.750——
1973-05-10$21.75$21.75100——
1973-05-09$21.75$21.750——
1973-05-08$21.75$21.75600——
1973-05-07$21.75$21.75300——
1973-05-04$22.13$22.12300——
1973-05-03$22.50$22.50400——