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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.63$2.62900——
1976-12-30$2.25$2.251,800——
1976-12-29$2.25$2.25600——
1976-12-28$2.25$2.25800——
1976-12-27$2.63$2.621,500——
1976-12-23$2.25$2.25500——
1976-12-22$2.63$2.62700——
1976-12-21$2.63$2.62200——
1976-12-20$2.63$2.622,000——
1976-12-17$2.25$2.25600——
1976-12-16$2.25$2.25800——
1976-12-15$2.25$2.25800——
1976-12-14$2.25$2.25400——
1976-12-13$2.25$2.25300——
1976-12-10$2.25$2.25300——
1976-12-09$2.25$2.251,200——
1976-12-08$1.88$1.87800——
1976-12-07$1.88$1.87800——
1976-12-06$1.88$1.87200——
1976-12-03$1.88$1.87700——
1976-12-02$1.88$1.87600——
1976-12-01$1.88$1.871,000——
1976-11-30$1.88$1.87200——
1976-11-29$1.88$1.87600——
1976-11-26$1.88$1.87100——
1976-11-24$1.88$1.87800——
1976-11-23$2.25$2.25400——
1976-11-22$2.25$2.25400——
1976-11-19$1.88$1.87700——
1976-11-18$1.88$1.87500——
1976-11-17$1.88$1.871,700——
1976-11-16$1.88$1.87100——
1976-11-15$1.88$1.87600——
1976-11-12$1.88$1.87600——
1976-11-11$1.88$1.870——
1976-11-10$2.25$2.25400——
1976-11-09$1.88$1.87300——
1976-11-08$2.25$2.25100——
1976-11-05$2.25$2.250——
1976-11-04$2.25$2.25100——
1976-11-03$2.25$2.250——
1976-11-01$2.25$2.25100——
1976-10-29$2.25$2.25100——
1976-10-28$2.25$2.25300——
1976-10-27$1.88$1.87300——
1976-10-26$2.25$2.250——
1976-10-25$2.25$2.250——
1976-10-22$2.25$2.25600——
1976-10-21$1.88$1.87100——
1976-10-20$2.25$2.25500——
1976-10-19$1.88$1.87100——
1976-10-18$1.50$1.503,200——
1976-10-15$1.88$1.870——
1976-10-14$1.88$1.87100——
1976-10-13$1.88$1.87100——
1976-10-12$1.88$1.87200——
1976-10-11$2.25$2.25400——
1976-10-08$1.88$1.87400——
1976-10-07$2.25$2.25300——
1976-10-06$2.25$2.25200——
1976-10-05$2.25$2.25400——
1976-10-04$2.25$2.250——
1976-10-01$2.25$2.25500——
1976-09-30$2.25$2.251,300——
1976-09-29$2.25$2.25300——
1976-09-28$2.25$2.25100——
1976-09-27$2.25$2.25100——
1976-09-24$2.25$2.250——
1976-09-23$2.25$2.250——
1976-09-22$2.25$2.250——
1976-09-21$2.25$2.250——
1976-09-20$2.25$2.25900——
1976-09-17$2.25$2.25100——
1976-09-16$2.25$2.250——
1976-09-15$2.25$2.250——
1976-09-14$2.25$2.25100——
1976-09-13$2.25$2.25100——
1976-09-10$2.25$2.25300——
1976-09-09$2.25$2.25200——
1976-09-08$2.25$2.25100——
1976-09-07$2.25$2.250——
1976-09-03$2.25$2.25400——
1976-09-02$2.25$2.25200——
1976-09-01$2.25$2.250——
1976-08-31$2.25$2.25100——
1976-08-30$2.25$2.25100——
1976-08-27$2.25$2.25300——
1976-08-26$2.25$2.25100——
1976-08-25$2.25$2.250——
1976-08-24$2.25$2.250——
1976-08-23$2.25$2.250——
1976-08-20$2.25$2.250——
1976-08-19$2.25$2.25100——
1976-08-18$2.63$2.620——
1976-08-17$2.63$2.620——
1976-08-16$2.63$2.620——
1976-08-13$2.63$2.620——
1976-08-12$2.63$2.620——
1976-08-11$2.63$2.62500——
1976-08-10$2.25$2.25100——
1976-08-09$2.63$2.62200——
1976-08-06$2.63$2.620——
1976-08-05$2.63$2.62100——
1976-08-04$2.63$2.62200——
1976-08-03$2.63$2.62100——
1976-08-02$2.63$2.620——
1976-07-30$2.63$2.62700——
1976-07-29$2.63$2.620——
1976-07-28$2.63$2.62100——
1976-07-27$3.00$3.000——
1976-07-26$3.00$3.000——
1976-07-23$3.00$3.000——
1976-07-22$3.00$3.000——
1976-07-21$3.00$3.00800——
1976-07-20$3.00$3.000——
1976-07-19$3.00$3.000——
1976-07-16$3.00$3.000——
1976-07-15$3.00$3.00100——
1976-07-14$3.38$3.371,500——
1976-07-13$2.63$2.62300——
1976-07-12$3.00$3.00700——
1976-07-09$2.63$2.62100——
1976-07-08$2.25$2.25300——
1976-07-07$2.25$2.25200——
1976-07-06$2.25$2.250——
1976-07-02$2.25$2.25600——
1976-07-01$2.25$2.25100——
1976-06-30$2.25$2.25100——
1976-06-29$2.25$2.250——
1976-06-28$2.63$2.62200——
1976-06-25$2.25$2.250——
1976-06-24$2.25$2.25100——
1976-06-23$2.25$2.250——
1976-06-22$2.25$2.250——
1976-06-21$2.25$2.25100——
1976-06-18$2.25$2.250——
1976-06-17$2.25$2.25100——
1976-06-16$2.25$2.250——
1976-06-15$2.25$2.25100——
1976-06-14$2.25$2.25400——
1976-06-11$2.25$2.250——
1976-06-10$2.25$2.251,100——
1976-06-09$2.25$2.25200——
1976-06-08$2.25$2.25100——
1976-06-07$2.25$2.250——
1976-06-04$2.25$2.25100——
1976-06-03$2.25$2.250——
1976-06-02$2.25$2.25100——
1976-06-01$2.63$2.62400——
1976-05-28$2.25$2.250——
1976-05-27$2.63$2.62400——
1976-05-26$2.25$2.250——
1976-05-25$2.25$2.250——
1976-05-24$2.25$2.250——
1976-05-21$2.25$2.250——
1976-05-20$2.25$2.250——
1976-05-19$2.25$2.250——
1976-05-18$2.25$2.250——
1976-05-17$2.25$2.25100——
1976-05-14$2.25$2.25100——
1976-05-13$2.25$2.25100——
1976-05-12$2.25$2.250——
1976-05-11$2.25$2.250——
1976-05-10$2.25$2.25200——
1976-05-07$2.63$2.62100——
1976-05-06$2.25$2.250——
1976-05-05$2.63$2.62300——
1976-05-04$2.63$2.620——
1976-05-03$2.63$2.62300——
1976-04-30$2.63$2.62200——
1976-04-29$2.63$2.62400——
1976-04-28$2.63$2.620——
1976-04-27$2.63$2.62400——
1976-04-26$2.25$2.250——
1976-04-23$2.25$2.250——
1976-04-22$2.25$2.25800——
1976-04-21$2.63$2.62300——
1976-04-20$2.25$2.250——
1976-04-19$2.25$2.25400——
1976-04-15$2.63$2.620——
1976-04-14$2.63$2.62100——
1976-04-13$2.63$2.62200——
1976-04-12$2.63$2.62100——
1976-04-09$2.63$2.62500——
1976-04-08$2.63$2.620——
1976-04-07$2.63$2.62200——
1976-04-06$2.63$2.62500——
1976-04-05$3.00$3.00100——
1976-04-02$3.00$3.000——
1976-04-01$3.00$3.00300——
1976-03-31$2.63$2.62300——
1976-03-30$2.63$2.62300——
1976-03-29$2.63$2.62200——
1976-03-26$2.63$2.62200——
1976-03-25$2.63$2.62700——
1976-03-24$2.63$2.62700——
1976-03-23$3.00$3.00500——
1976-03-22$3.00$3.00200——
1976-03-19$2.63$2.62900——
1976-03-18$3.00$3.00300——
1976-03-17$3.38$3.370——
1976-03-16$3.38$3.37200——
1976-03-15$3.75$3.75100——
1976-03-12$3.75$3.75400——
1976-03-11$3.75$3.75100——
1976-03-10$4.13$4.120——
1976-03-09$4.13$4.12100——
1976-03-08$4.13$4.12100——
1976-03-05$3.75$3.75600——
1976-03-04$3.38$3.37600——
1976-03-03$4.13$4.120——
1976-03-02$4.13$4.12100——
1976-03-01$4.13$4.12100——
1976-02-27$4.50$4.50500——
1976-02-26$4.88$4.87100——
1976-02-25$4.50$4.50200——
1976-02-24$4.88$4.87400——
1976-02-23$4.50$4.50700——
1976-02-20$4.50$4.501,200——
1976-02-19$4.50$4.50100——
1976-02-18$4.13$4.12800——
1976-02-17$4.13$4.121,400——
1976-02-13$4.13$4.12200——
1976-02-12$4.13$4.12600——
1976-02-11$3.75$3.75800——
1976-02-10$3.75$3.75300——
1976-02-09$3.75$3.75400——
1976-02-06$3.75$3.75800——
1976-02-05$3.38$3.370——
1976-02-04$3.38$3.37400——
1976-02-03$3.00$3.00400——
1976-02-02$2.63$2.62500——
1976-01-30$2.25$2.25100——
1976-01-29$2.25$2.25300——
1976-01-28$2.25$2.25600——
1976-01-27$2.25$2.25700——
1976-01-26$1.88$1.87100——
1976-01-23$1.88$1.87400——
1976-01-22$2.25$2.25100——
1976-01-21$1.88$1.87500——
1976-01-20$1.88$1.87300——
1976-01-19$1.88$1.87200——
1976-01-16$1.88$1.87100——
1976-01-15$1.88$1.87500——
1976-01-14$2.25$2.25200——
1976-01-13$1.88$1.87200——
1976-01-12$1.88$1.87200——
1976-01-09$1.88$1.87500——
1976-01-08$2.25$2.25100——
1976-01-07$2.25$2.25300——
1976-01-06$2.25$2.25500——
1976-01-05$1.88$1.87100——
1976-01-02$1.88$1.87500——