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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.75$5.0217,600——
1994-12-29$3.38$4.5220,100——
1994-12-28$3.25$4.3567,100——
1994-12-27$3.25$4.3531,000——
1994-12-23$3.38$4.5224,400——
1994-12-22$3.63$4.854,100——
1994-12-21$3.63$4.852,400——
1994-12-20$3.63$4.853,600——
1994-12-19$3.63$4.854,800——
1994-12-16$3.75$5.029,800——
1994-12-15$3.75$5.0213,800——
1994-12-14$3.63$4.853,000——
1994-12-13$3.75$5.024,600——
1994-12-12$3.63$4.853,300——
1994-12-09$3.75$5.025,200——
1994-12-08$3.63$4.8524,300——
1994-12-07$3.63$4.851,400——
1994-12-06$3.63$4.852,500——
1994-12-05$3.63$4.856,200——
1994-12-02$3.75$5.024,600——
1994-12-01$3.63$4.855,600——
1994-11-30$3.50$4.6813,600——
1994-11-29$3.63$4.856,100——
1994-11-28$3.75$5.029,500——
1994-11-25$3.88$5.19200——
1994-11-23$3.88$5.190——
1994-11-22$3.88$5.190——
1994-11-21$3.88$5.193,400——
1994-11-18$3.88$5.19200——
1994-11-17$3.88$5.19700——
1994-11-16$4.00$5.353,700——
1994-11-15$4.00$5.355,300——
1994-11-14$3.88$5.191,700——
1994-11-11$3.88$5.196,800——
1994-11-10$3.88$5.198,800——
1994-11-09$4.00$5.354,200——
1994-11-08$4.13$5.525,000——
1994-11-07$4.00$5.352,500——
1994-11-04$4.00$5.35900——
1994-11-03$4.00$5.353,300——
1994-11-02$4.00$5.352,800——
1994-11-01$4.00$5.355,200——
1994-10-31$4.13$5.5210,100——
1994-10-28$4.13$5.528,300——
1994-10-27$4.13$5.521,100——
1994-10-26$4.13$5.525,400——
1994-10-25$4.13$5.521,000——
1994-10-24$4.13$5.52200——
1994-10-21$4.13$5.5218,800——
1994-10-20$4.13$5.525,900——
1994-10-19$4.13$5.528,100——
1994-10-18$4.13$5.522,900——
1994-10-17$4.13$5.524,100——
1994-10-14$4.25$5.695,400——
1994-10-13$4.13$5.521,400——
1994-10-12$4.25$5.692,600——
1994-10-11$4.38$5.866,600——
1994-10-10$4.38$5.862,700——
1994-10-07$4.13$5.52100——
1994-10-06$4.25$5.69100——
1994-10-05$4.25$5.6910,700——
1994-10-04$4.25$5.69100——
1994-10-03$4.25$5.692,100——
1994-09-30$4.38$5.866,300——
1994-09-29$4.38$5.86400——
1994-09-28$4.38$5.86400——
1994-09-27$4.38$5.861,000——
1994-09-26$4.38$5.861,000——
1994-09-23$4.38$5.861,600——
1994-09-22$4.38$5.866,000——
1994-09-21$4.38$5.861,300——
1994-09-20$4.25$5.694,400——
1994-09-19$4.38$5.8613,100——
1994-09-16$4.38$5.861,700——
1994-09-15$4.50$6.022,100——
1994-09-14$4.38$5.861,100——
1994-09-13$4.38$5.8610,500——
1994-09-12$4.50$6.023,500——
1994-09-09$4.63$6.199,200——
1994-09-08$4.63$6.1910,300——
1994-09-07$4.38$5.86200——
1994-09-06$4.38$5.865,600——
1994-09-02$4.50$6.029,800——
1994-09-01$4.63$6.19100——
1994-08-31$4.50$6.021,000——
1994-08-30$4.50$6.02800——
1994-08-29$4.50$6.0212,500——
1994-08-26$4.50$6.020——
1994-08-25$4.50$6.025,500——
1994-08-24$4.38$5.86700——
1994-08-23$4.38$5.860——
1994-08-22$4.38$5.863,400——
1994-08-19$4.50$6.02500——
1994-08-18$4.38$5.861,300——
1994-08-17$4.38$5.860——
1994-08-16$4.38$5.861,400——
1994-08-15$4.38$5.863,200——
1994-08-12$4.38$5.861,500——
1994-08-11$4.38$5.862,100——
1994-08-10$4.25$5.694,000——
1994-08-09$4.25$5.69900——
1994-08-08$4.38$5.863,100——
1994-08-05$4.38$5.86200——
1994-08-04$4.38$5.86500——
1994-08-03$4.25$5.69700——
1994-08-02$4.25$5.694,300——
1994-08-01$4.38$5.8611,100——
1994-07-29$4.38$5.861,900——
1994-07-28$4.63$6.190——
1994-07-27$4.63$6.191,000——
1994-07-26$4.63$6.195,800——
1994-07-25$4.88$6.527,200——
1994-07-22$4.75$6.365,200——
1994-07-21$4.75$6.367,200——
1994-07-20$4.63$6.197,600——
1994-07-19$4.50$6.0211,500——
1994-07-18$4.25$5.692,600——
1994-07-15$4.25$5.698,600——
1994-07-14$4.13$5.521,800——
1994-07-13$4.13$5.522,200——
1994-07-12$4.00$5.352,000——
1994-07-11$4.13$5.525,500——
1994-07-08$4.13$5.524,400——
1994-07-07$4.00$5.355,600——
1994-07-06$4.13$5.524,100——
1994-07-05$4.00$5.352,100——
1994-07-01$4.13$5.529,500——
1994-06-30$4.13$5.523,200——
1994-06-29$4.13$5.521,300——
1994-06-28$4.25$5.692,200——
1994-06-27$4.13$5.523,300——
1994-06-24$4.13$5.526,700——
1994-06-23$4.13$5.523,600——
1994-06-22$4.13$5.527,000——
1994-06-21$4.13$5.529,600——
1994-06-20$4.25$5.69200——
1994-06-17$4.25$5.692,500——
1994-06-16$4.13$5.523,500——
1994-06-15$4.13$5.52700——
1994-06-14$4.25$5.691,400——
1994-06-13$4.13$5.52100——
1994-06-10$4.13$5.522,200——
1994-06-09$4.00$5.35900——
1994-06-08$4.00$5.358,300——
1994-06-07$4.13$5.522,800——
1994-06-06$4.38$5.865,200——
1994-06-03$4.13$5.526,100——
1994-06-02$4.25$5.694,100——
1994-06-01$4.25$5.694,000——
1994-05-31$4.38$5.861,000——
1994-05-27$4.38$5.860——
1994-05-26$4.38$5.863,100——
1994-05-25$4.25$5.699,700——
1994-05-24$4.13$5.524,100——
1994-05-23$4.25$5.699,500——
1994-05-20$4.38$5.861,200——
1994-05-19$4.25$5.691,700——
1994-05-18$4.25$5.695,700——
1994-05-17$4.38$5.861,300——
1994-05-16$4.38$5.867,800——
1994-05-13$4.25$5.6944,100——
1994-05-12$4.00$5.352,100——
1994-05-11$3.75$5.024,500——
1994-05-10$3.63$4.8511,400——
1994-05-09$3.63$4.85400——
1994-05-06$3.63$4.85400——
1994-05-05$3.63$4.855,400——
1994-05-04$3.50$4.681,100——
1994-05-03$3.50$4.687,800——
1994-05-02$3.50$4.682,000——
1994-04-29$3.50$4.6814,700——
1994-04-28$3.63$4.85400——
1994-04-26$3.63$4.851,900——
1994-04-25$3.63$4.851,000——
1994-04-22$3.75$5.021,000——
1994-04-21$3.63$4.851,000——
1994-04-20$3.63$4.85200——
1994-04-19$3.63$4.854,600——
1994-04-18$3.63$4.8514,200——
1994-04-15$3.75$5.020——
1994-04-14$3.75$5.023,600——
1994-04-13$3.75$5.022,100——
1994-04-12$3.75$5.022,000——
1994-04-11$3.75$5.023,000——
1994-04-08$3.75$5.021,400——
1994-04-07$3.75$5.024,600——
1994-04-06$3.88$5.19900——
1994-04-05$3.88$5.198,300——
1994-04-04$3.88$5.192,400——
1994-03-31$4.00$5.358,100——
1994-03-30$3.88$5.196,500——
1994-03-29$4.00$5.356,800——
1994-03-28$4.00$5.357,000——
1994-03-25$4.13$5.525,000——
1994-03-24$4.00$5.351,100——
1994-03-23$4.13$5.5228,200——
1994-03-22$4.00$5.352,300——
1994-03-21$4.25$5.692,200——
1994-03-18$4.25$5.69400——
1994-03-17$4.13$5.520——
1994-03-16$4.13$5.523,400——
1994-03-15$4.13$5.520——
1994-03-14$4.13$5.528,000——
1994-03-11$4.25$5.69200——
1994-03-10$4.13$5.521,600——
1994-03-09$4.13$5.52200——
1994-03-08$4.25$5.6928,000——
1994-03-07$4.00$5.359,200——
1994-03-04$4.00$5.350——
1994-03-03$4.00$5.35500——
1994-03-02$4.00$5.351,300——
1994-03-01$4.13$5.522,400——
1994-02-28$4.13$5.521,200——
1994-02-25$4.13$5.521,000——
1994-02-24$4.00$5.351,800——
1994-02-23$4.13$5.52800——
1994-02-22$4.25$5.690——
1994-02-18$4.25$5.691,000——
1994-02-17$4.25$5.692,500——
1994-02-16$4.25$5.698,600——
1994-02-15$4.13$5.5214,600——
1994-02-14$4.13$5.521,200——
1994-02-11$4.25$5.690——
1994-02-10$4.25$5.694,100——
1994-02-09$4.25$5.696,700——
1994-02-08$4.13$5.529,400——
1994-02-07$4.25$5.698,500——
1994-02-04$4.25$5.691,500——
1994-02-03$4.25$5.694,900——
1994-02-02$4.25$5.692,100——
1994-02-01$4.13$5.5252,500——
1994-01-31$4.25$5.6920,300——
1994-01-28$4.13$5.5214,500——
1994-01-27$4.13$5.5215,700——
1994-01-26$4.00$5.3519,400——
1994-01-25$3.88$5.197,800——
1994-01-24$3.88$5.197,400——
1994-01-21$3.88$5.193,800——
1994-01-20$3.88$5.196,400——
1994-01-19$4.00$5.355,800——
1994-01-18$4.13$5.52100——
1994-01-17$4.00$5.354,700——
1994-01-14$4.13$5.5221,800——
1994-01-13$3.88$5.192,600——
1994-01-12$4.00$5.351,500——
1994-01-11$3.88$5.191,400——
1994-01-10$4.00$5.356,600——
1994-01-07$3.75$5.023,000——
1994-01-06$3.75$5.029,100——
1994-01-05$3.75$5.025,100——
1994-01-04$3.75$5.022,100——
1994-01-03$3.75$5.023,200——