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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.38$4.5210,800——
1992-12-30$2.88$3.857,600——
1992-12-29$2.75$3.6812,100——
1992-12-28$2.75$3.685,700——
1992-12-24$2.88$3.8510,000——
1992-12-23$2.63$3.515,200——
1992-12-22$2.63$3.515,500——
1992-12-21$2.63$3.5116,900——
1992-12-18$2.75$3.6814,800——
1992-12-17$2.50$3.3526,200——
1992-12-16$2.63$3.516,400——
1992-12-15$2.63$3.517,600——
1992-12-14$2.63$3.5113,100——
1992-12-11$2.63$3.513,400——
1992-12-10$2.63$3.518,200——
1992-12-09$2.63$3.510——
1992-12-08$2.63$3.512,300——
1992-12-07$2.75$3.685,000——
1992-12-04$2.63$3.514,300——
1992-12-03$2.75$3.682,000——
1992-12-02$2.63$3.515,200——
1992-12-01$2.50$3.352,400——
1992-11-30$2.50$3.3510,100——
1992-11-27$2.50$3.3513,100——
1992-11-25$2.63$3.518,400——
1992-11-24$2.50$3.3510,900——
1992-11-23$2.50$3.352,700——
1992-11-20$2.50$3.35100——
1992-11-19$2.50$3.3516,600——
1992-11-18$2.50$3.358,500——
1992-11-17$2.50$3.3510,300——
1992-11-16$2.38$3.181,200——
1992-11-13$2.38$3.185,500——
1992-11-12$2.38$3.184,200——
1992-11-11$2.38$3.183,200——
1992-11-10$2.50$3.353,500——
1992-11-09$2.38$3.1816,200——
1992-11-06$2.25$3.017,500——
1992-11-05$2.25$3.011,100——
1992-11-04$2.25$3.011,900——
1992-11-03$2.25$3.015,000——
1992-11-02$2.38$3.180——
1992-10-30$2.38$3.181,200——
1992-10-29$2.38$3.181,500——
1992-10-28$2.38$3.182,700——
1992-10-27$2.25$3.011,800——
1992-10-26$2.25$3.015,700——
1992-10-23$2.38$3.184,500——
1992-10-22$2.50$3.351,100——
1992-10-21$2.38$3.182,000——
1992-10-20$2.38$3.185,200——
1992-10-19$2.50$3.355,300——
1992-10-16$2.50$3.351,800——
1992-10-15$2.50$3.354,600——
1992-10-14$2.50$3.352,300——
1992-10-13$2.63$3.517,500——
1992-10-12$2.50$3.353,400——
1992-10-09$2.50$3.353,600——
1992-10-08$2.50$3.354,400——
1992-10-07$2.50$3.3515,800——
1992-10-06$2.50$3.351,400——
1992-10-05$2.50$3.352,900——
1992-10-02$2.50$3.3513,300——
1992-10-01$2.50$3.3510,200——
1992-09-30$2.38$3.18900——
1992-09-29$2.25$3.01600——
1992-09-28$2.25$3.01300——
1992-09-25$2.38$3.185,700——
1992-09-24$2.50$3.353,200——
1992-09-23$2.38$3.181,300——
1992-09-22$2.38$3.186,600——
1992-09-21$2.38$3.18800——
1992-09-18$2.38$3.181,200——
1992-09-17$2.25$3.014,200——
1992-09-16$2.38$3.182,000——
1992-09-15$2.38$3.182,600——
1992-09-14$2.38$3.180——
1992-09-11$2.38$3.185,800——
1992-09-10$2.38$3.181,000——
1992-09-09$2.50$3.352,800——
1992-09-08$2.38$3.185,900——
1992-09-04$2.38$3.187,500——
1992-09-03$2.50$3.351,200——
1992-09-02$2.38$3.182,600——
1992-09-01$2.50$3.351,500——
1992-08-31$2.38$3.183,300——
1992-08-28$2.38$3.182,500——
1992-08-27$2.38$3.18800——
1992-08-26$2.38$3.184,300——
1992-08-25$2.38$3.181,000——
1992-08-24$2.38$3.184,100——
1992-08-21$2.50$3.355,200——
1992-08-20$2.50$3.353,900——
1992-08-19$2.50$3.3512,800——
1992-08-18$2.50$3.3515,300——
1992-08-17$2.25$3.0133,800——
1992-08-14$2.25$3.016,700——
1992-08-13$2.13$2.840——
1992-08-12$2.13$2.846,600——
1992-08-11$2.25$3.013,000——
1992-08-10$2.25$3.012,300——
1992-08-07$2.13$2.841,400——
1992-08-06$2.13$2.841,100——
1992-08-05$2.13$2.844,400——
1992-08-04$2.13$2.840——
1992-08-03$2.13$2.84200——
1992-07-31$2.13$2.8412,400——
1992-07-30$2.00$2.6847,300——
1992-07-29$2.00$2.6814,500——
1992-07-28$2.13$2.842,500——
1992-07-27$2.00$2.682,400——
1992-07-24$2.13$2.840——
1992-07-23$2.13$2.84300——
1992-07-22$2.00$2.681,000——
1992-07-21$2.00$2.685,000——
1992-07-20$2.00$2.687,000——
1992-07-17$2.00$2.682,900——
1992-07-16$2.00$2.685,700——
1992-07-15$2.13$2.84200——
1992-07-14$2.13$2.842,000——
1992-07-13$2.00$2.68200——
1992-07-10$2.00$2.682,400——
1992-07-09$2.00$2.681,000——
1992-07-08$2.13$2.841,600——
1992-07-07$1.88$2.512,500——
1992-07-06$2.00$2.681,400——
1992-07-02$1.88$2.515,300——
1992-07-01$1.88$2.5112,200——
1992-06-30$2.00$2.6812,900——
1992-06-29$2.00$2.683,400——
1992-06-26$2.00$2.682,300——
1992-06-25$2.00$2.682,300——
1992-06-24$2.00$2.6810,900——
1992-06-23$1.88$2.51400——
1992-06-22$1.88$2.517,600——
1992-06-19$2.00$2.6813,200——
1992-06-18$2.13$2.842,200——
1992-06-17$2.25$3.011,000——
1992-06-16$2.25$3.0111,400——
1992-06-15$2.13$2.84600——
1992-06-12$2.25$3.011,800——
1992-06-11$2.13$2.840——
1992-06-10$2.13$2.843,000——
1992-06-09$2.13$2.841,300——
1992-06-08$2.13$2.842,800——
1992-06-05$2.25$3.012,000——
1992-06-04$2.25$3.01500——
1992-06-03$2.13$2.844,000——
1992-06-02$2.13$2.844,200——
1992-06-01$2.13$2.84500——
1992-05-29$2.25$3.01200——
1992-05-28$2.25$3.016,100——
1992-05-27$2.25$3.014,000——
1992-05-26$2.25$3.012,100——
1992-05-22$2.38$3.18100——
1992-05-21$2.25$3.011,100——
1992-05-20$2.25$3.01200——
1992-05-19$2.38$3.181,100——
1992-05-18$2.38$3.181,200——
1992-05-15$2.25$3.011,500——
1992-05-14$2.25$3.011,300——
1992-05-13$2.25$3.018,000——
1992-05-12$2.38$3.181,400——
1992-05-11$2.38$3.183,300——
1992-05-08$2.38$3.186,500——
1992-05-07$2.25$3.011,600——
1992-05-06$2.25$3.011,200——
1992-05-05$2.25$3.013,100——
1992-05-04$2.25$3.011,500——
1992-05-01$2.25$3.01100——
1992-04-30$2.25$3.01300——
1992-04-29$2.25$3.012,000——
1992-04-28$2.38$3.18200——
1992-04-27$2.50$3.35700——
1992-04-24$2.38$3.181,500——
1992-04-23$2.50$3.351,800——
1992-04-22$2.63$3.510——
1992-04-21$2.63$3.513,300——
1992-04-20$2.38$3.183,500——
1992-04-16$2.38$3.182,000——
1992-04-15$2.25$3.013,000——
1992-04-14$2.13$2.841,800——
1992-04-13$2.13$2.844,600——
1992-04-10$2.25$3.01500——
1992-04-09$2.25$3.011,600——
1992-04-08$2.25$3.0114,300——
1992-04-07$2.25$3.016,600——
1992-04-06$2.38$3.180——
1992-04-03$2.38$3.181,700——
1992-04-02$2.38$3.183,600——
1992-04-01$2.38$3.18200——
1992-03-31$2.50$3.353,800——
1992-03-30$2.50$3.353,800——
1992-03-27$2.63$3.511,800——
1992-03-26$2.50$3.353,000——
1992-03-25$2.50$3.35200——
1992-03-24$2.63$3.511,800——
1992-03-23$2.63$3.513,100——
1992-03-20$2.63$3.51800——
1992-03-19$2.50$3.353,000——
1992-03-18$2.63$3.51300——
1992-03-17$2.50$3.355,500——
1992-03-16$2.50$3.352,300——
1992-03-13$2.63$3.519,700——
1992-03-12$2.75$3.681,300——
1992-03-11$2.75$3.68900——
1992-03-10$2.88$3.851,500——
1992-03-09$2.75$3.682,800——
1992-03-06$2.88$3.851,600——
1992-03-05$2.88$3.850——
1992-03-04$2.88$3.852,500——
1992-03-03$2.88$3.852,500——
1992-03-02$2.88$3.859,400——
1992-02-28$3.00$4.021,400——
1992-02-27$3.00$4.02100——
1992-02-26$3.00$4.023,400——
1992-02-25$3.00$4.021,200——
1992-02-24$3.00$4.021,900——
1992-02-21$3.13$4.185,800——
1992-02-20$3.00$4.028,100——
1992-02-19$3.00$4.021,400——
1992-02-18$3.13$4.186,800——
1992-02-14$2.88$3.850——
1992-02-13$2.88$3.852,200——
1992-02-12$2.88$3.854,500——
1992-02-11$3.00$4.027,200——
1992-02-10$2.88$3.852,800——
1992-02-07$2.88$3.857,600——
1992-02-06$2.75$3.683,800——
1992-02-05$3.00$4.026,000——
1992-02-04$2.88$3.855,600——
1992-02-03$3.00$4.0216,000——
1992-01-31$3.13$4.1811,300——
1992-01-30$3.63$4.8522,600——
1992-01-29$3.63$4.8534,600——
1992-01-28$3.63$4.8544,000——
1992-01-27$3.13$4.1842,600——
1992-01-24$2.63$3.517,700——
1992-01-23$2.50$3.352,600——
1992-01-22$2.38$3.187,000——
1992-01-21$2.38$3.1815,500——
1992-01-20$2.13$2.8415,500——
1992-01-17$2.13$2.842,900——
1992-01-16$2.13$2.845,200——
1992-01-15$2.25$3.014,400——
1992-01-14$2.25$3.015,500——
1992-01-13$2.13$2.841,700——
1992-01-10$2.13$2.843,600——
1992-01-09$2.13$2.843,000——
1992-01-08$2.25$3.015,800——
1992-01-07$2.13$2.8410,700——
1992-01-06$2.25$3.014,600——
1992-01-03$2.25$3.011,500——
1992-01-02$2.13$2.845,100——