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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.88$1.871,400——
1977-12-29$1.88$1.872,400——
1977-12-28$1.88$1.871,700——
1977-12-27$1.88$1.87800——
1977-12-23$1.88$1.87700——
1977-12-22$1.88$1.87500——
1977-12-21$1.88$1.87800——
1977-12-20$2.25$2.25400——
1977-12-19$2.25$2.25400——
1977-12-16$2.25$2.251,200——
1977-12-15$2.25$2.25600——
1977-12-14$2.25$2.25200——
1977-12-13$2.25$2.25600——
1977-12-12$2.63$2.62500——
1977-12-09$2.63$2.62300——
1977-12-08$2.63$2.62300——
1977-12-07$2.63$2.621,700——
1977-12-06$2.63$2.621,100——
1977-12-05$3.00$3.00100——
1977-12-02$3.00$3.00800——
1977-12-01$2.63$2.62800——
1977-11-30$2.63$2.621,400——
1977-11-29$2.63$2.621,200——
1977-11-28$2.25$2.25800——
1977-11-25$1.88$1.87400——
1977-11-23$1.88$1.87900——
1977-11-22$1.88$1.87400——
1977-11-21$1.88$1.87800——
1977-11-18$1.88$1.87100——
1977-11-17$1.88$1.87100——
1977-11-16$1.88$1.87100——
1977-11-15$1.88$1.87300——
1977-11-14$2.25$2.25300——
1977-11-11$1.88$1.870——
1977-11-10$1.88$1.87200——
1977-11-09$1.88$1.87100——
1977-11-08$1.88$1.87300——
1977-11-07$1.88$1.87400——
1977-11-04$1.88$1.87300——
1977-11-03$1.88$1.87200——
1977-11-02$1.88$1.87100——
1977-11-01$1.88$1.871,100——
1977-10-31$1.88$1.87300——
1977-10-28$1.88$1.870——
1977-10-27$1.88$1.870——
1977-10-26$1.88$1.87900——
1977-10-25$1.88$1.870——
1977-10-24$1.88$1.87100——
1977-10-21$2.25$2.25100——
1977-10-20$2.25$2.25700——
1977-10-19$1.88$1.87100——
1977-10-18$1.88$1.870——
1977-10-17$2.25$2.25300——
1977-10-14$1.88$1.87200——
1977-10-13$1.88$1.87100——
1977-10-12$2.25$2.25300——
1977-10-11$2.25$2.25300——
1977-10-10$2.25$2.25200——
1977-10-07$2.63$2.620——
1977-10-06$2.63$2.62600——
1977-10-05$2.25$2.250——
1977-10-04$2.25$2.250——
1977-10-03$2.25$2.25200——
1977-09-30$2.25$2.25200——
1977-09-29$2.25$2.25100——
1977-09-28$2.25$2.25100——
1977-09-27$2.25$2.250——
1977-09-26$2.25$2.250——
1977-09-23$2.25$2.25400——
1977-09-22$2.25$2.25800——
1977-09-21$2.25$2.25300——
1977-09-20$2.63$2.62500——
1977-09-19$2.63$2.620——
1977-09-16$2.63$2.62100——
1977-09-15$2.63$2.62800——
1977-09-14$2.63$2.62500——
1977-09-13$3.00$3.00200——
1977-09-12$3.00$3.00400——
1977-09-09$3.38$3.37500——
1977-09-08$3.38$3.37700——
1977-09-07$3.38$3.37200——
1977-09-06$3.00$3.00600——
1977-09-02$3.38$3.372,100——
1977-09-01$3.38$3.371,500——
1977-08-31$3.00$3.00200——
1977-08-30$3.00$3.00700——
1977-08-29$3.00$3.00700——
1977-08-26$2.63$2.623,400——
1977-08-25$2.63$2.62100——
1977-08-24$2.63$2.620——
1977-08-23$2.63$2.62200——
1977-08-22$2.63$2.62800——
1977-08-19$2.63$2.621,500——
1977-08-18$2.63$2.62400——
1977-08-17$2.63$2.62200——
1977-08-16$2.63$2.620——
1977-08-15$2.63$2.62200——
1977-08-12$2.63$2.62200——
1977-08-11$2.63$2.620——
1977-08-10$2.63$2.62400——
1977-08-09$2.63$2.62100——
1977-08-08$2.63$2.62100——
1977-08-05$2.63$2.620——
1977-08-04$2.63$2.62900——
1977-08-03$2.63$2.620——
1977-08-02$2.63$2.620——
1977-08-01$2.63$2.62100——
1977-07-29$2.63$2.62700——
1977-07-28$2.63$2.62100——
1977-07-27$2.63$2.621,000——
1977-07-26$2.63$2.62200——
1977-07-25$2.63$2.62100——
1977-07-22$2.63$2.620——
1977-07-21$2.63$2.620——
1977-07-20$2.63$2.62700——
1977-07-19$2.63$2.62300——
1977-07-18$2.63$2.62200——
1977-07-15$2.63$2.62300——
1977-07-13$2.63$2.62100——
1977-07-12$2.63$2.62500——
1977-07-11$2.25$2.25200——
1977-07-08$2.25$2.25400——
1977-07-07$2.25$2.250——
1977-07-06$2.25$2.250——
1977-07-05$1.88$1.87400——
1977-07-01$2.25$2.25200——
1977-06-30$1.88$1.87600——
1977-06-29$2.25$2.250——
1977-06-28$2.25$2.25200——
1977-06-27$2.25$2.25200——
1977-06-24$1.88$1.87600——
1977-06-23$1.88$1.87200——
1977-06-22$1.88$1.87100——
1977-06-21$1.88$1.87600——
1977-06-20$1.88$1.87700——
1977-06-17$2.25$2.25300——
1977-06-16$2.25$2.25200——
1977-06-15$2.25$2.25900——
1977-06-14$2.25$2.25200——
1977-06-13$2.25$2.25100——
1977-06-10$2.25$2.250——
1977-06-09$2.25$2.25700——
1977-06-08$2.25$2.250——
1977-06-07$2.63$2.620——
1977-06-06$2.63$2.620——
1977-06-03$2.63$2.620——
1977-06-02$2.63$2.62200——
1977-06-01$2.63$2.62100——
1977-05-31$2.63$2.62300——
1977-05-27$2.63$2.620——
1977-05-26$2.63$2.620——
1977-05-25$2.63$2.620——
1977-05-24$2.63$2.62100——
1977-05-23$2.63$2.62300——
1977-05-20$2.63$2.620——
1977-05-19$2.63$2.620——
1977-05-18$2.63$2.62100——
1977-05-17$2.63$2.62100——
1977-05-16$2.63$2.62100——
1977-05-13$2.63$2.62100——
1977-05-12$2.63$2.62300——
1977-05-11$2.63$2.62200——
1977-05-10$2.25$2.25300——
1977-05-09$2.63$2.62200——
1977-05-06$2.63$2.62300——
1977-05-05$2.63$2.62400——
1977-05-04$2.63$2.62300——
1977-05-03$2.63$2.62600——
1977-05-02$2.63$2.62100——
1977-04-29$2.63$2.62100——
1977-04-28$2.63$2.62400——
1977-04-27$2.63$2.62200——
1977-04-26$2.63$2.62100——
1977-04-25$2.63$2.62200——
1977-04-22$2.63$2.62600——
1977-04-21$2.63$2.621,100——
1977-04-20$2.63$2.62300——
1977-04-19$2.63$2.620——
1977-04-18$2.63$2.62100——
1977-04-15$2.25$2.25300——
1977-04-14$2.63$2.62100——
1977-04-13$2.63$2.62300——
1977-04-12$2.63$2.62400——
1977-04-11$2.63$2.62300——
1977-04-07$2.63$2.621,200——
1977-04-06$2.63$2.62100——
1977-04-05$2.63$2.620——
1977-04-04$2.63$2.62300——
1977-04-01$2.63$2.62100——
1977-03-31$2.25$2.25200——
1977-03-30$2.63$2.620——
1977-03-29$2.63$2.620——
1977-03-28$2.25$2.250——
1977-03-25$2.25$2.25100——
1977-03-24$2.25$2.25700——
1977-03-23$2.63$2.62100——
1977-03-22$2.63$2.62100——
1977-03-21$2.63$2.62500——
1977-03-18$2.63$2.62100——
1977-03-17$2.63$2.62200——
1977-03-16$2.63$2.62100——
1977-03-15$2.25$2.25200——
1977-03-14$2.63$2.620——
1977-03-11$2.63$2.62600——
1977-03-10$2.63$2.620——
1977-03-09$2.63$2.62300——
1977-03-08$2.25$2.25200——
1977-03-07$2.63$2.62600——
1977-03-04$2.63$2.62300——
1977-03-03$2.63$2.620——
1977-03-02$2.63$2.620——
1977-03-01$2.63$2.62100——
1977-02-28$2.63$2.62100——
1977-02-25$2.25$2.25100——
1977-02-24$2.25$2.25100——
1977-02-23$2.63$2.62200——
1977-02-22$2.63$2.620——
1977-02-18$2.63$2.621,100——
1977-02-17$2.63$2.620——
1977-02-16$2.63$2.62400——
1977-02-15$2.63$2.62200——
1977-02-14$2.63$2.62400——
1977-02-11$2.63$2.620——
1977-02-10$2.25$2.250——
1977-02-09$2.25$2.25300——
1977-02-08$2.63$2.62400——
1977-02-07$2.63$2.62300——
1977-02-04$2.25$2.25600——
1977-02-03$2.63$2.62200——
1977-02-02$2.63$2.62200——
1977-02-01$2.63$2.620——
1977-01-31$2.63$2.620——
1977-01-28$2.63$2.620——
1977-01-27$2.63$2.62400——
1977-01-26$2.63$2.62400——
1977-01-25$2.63$2.62900——
1977-01-24$3.00$3.00300——
1977-01-21$3.00$3.00600——
1977-01-20$2.63$2.62100——
1977-01-19$2.63$2.62600——
1977-01-18$2.63$2.62800——
1977-01-17$3.00$3.00600——
1977-01-14$3.00$3.001,100——
1977-01-13$3.38$3.37200——
1977-01-12$3.00$3.00100——
1977-01-11$3.38$3.37100——
1977-01-10$3.38$3.37300——
1977-01-07$3.00$3.000——
1977-01-06$3.00$3.00800——
1977-01-05$3.38$3.37300——
1977-01-04$3.00$3.00700——
1977-01-03$2.63$2.62500——