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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$24.34$43.881,700——
2004-12-30$24.35$43.89400——
2004-12-29$24.35$43.89800——
2004-12-28$24.40$43.987,900——
2004-12-27$24.51$44.188,300——
2004-12-23$24.41$44.005,500——
2004-12-22$24.48$44.1310,200——
2004-12-21$24.56$44.278,600——
2004-12-20$24.91$44.2814,000——
2004-12-17$24.55$43.645,500——
2004-12-16$24.25$43.115,400——
2004-12-15$24.30$43.204,600——
2004-12-14$24.10$42.848,300——
2004-12-13$24.03$42.725,300——
2004-12-10$23.90$42.497,900——
2004-12-09$23.80$42.318,700——
2004-12-08$23.65$42.047,000——
2004-12-07$23.50$41.7711,300——
2004-12-06$23.18$41.219,900——
2004-12-03$23.35$41.5110,300——
2004-12-02$23.28$41.3814,500——
2004-12-01$23.15$41.157,100——
2004-11-30$23.30$41.425,600——
2004-11-29$23.20$41.2412,500——
2004-11-26$23.04$40.962,200——
2004-11-24$22.96$40.815,100——
2004-11-23$23.02$40.923,000——
2004-11-22$22.90$40.712,200——
2004-11-19$23.05$40.973,900——
2004-11-18$23.15$41.151,500——
2004-11-17$23.15$41.159,800——
2004-11-16$23.35$41.513,600——
2004-11-15$23.05$40.975,500——
2004-11-12$23.00$40.896,100——
2004-11-11$23.15$41.152,200——
2004-11-10$23.05$40.979,800——
2004-11-09$22.60$40.1712,300——
2004-11-08$22.85$40.627,700——
2004-11-05$22.65$40.2623,000——
2004-11-04$22.30$39.647,700——
2004-11-03$21.70$38.584,900——
2004-11-02$21.90$38.934,500——
2004-11-01$22.03$39.165,200——
2004-10-29$21.61$38.426,600——
2004-10-28$21.90$38.9312,400——
2004-10-27$22.19$39.455,800——
2004-10-26$22.43$39.8710,000——
2004-10-25$22.78$40.492,300——
2004-10-22$22.57$40.122,800——
2004-10-21$22.45$39.916,000——
2004-10-20$22.60$40.1711,400——
2004-10-19$22.80$40.539,900——
2004-10-18$22.94$40.786,100——
2004-10-15$22.75$40.443,700——
2004-10-14$22.71$40.378,100——
2004-10-13$22.40$39.826,500——
2004-10-12$21.90$38.938,100——
2004-10-11$21.62$38.433,600——
2004-10-08$21.45$38.138,100——
2004-10-07$21.05$37.426,400——
2004-10-06$21.40$38.043,100——
2004-10-05$21.31$37.889,100——
2004-10-04$21.50$38.2211,500——
2004-10-01$21.39$38.025,800——
2004-09-30$21.63$38.454,600——
2004-09-29$21.60$38.405,600——
2004-09-28$21.68$38.548,600——
2004-09-27$21.34$37.9421,800——
2004-09-24$22.27$39.599,500——
2004-09-23$22.05$39.203,700——
2004-09-22$22.00$39.113,000——
2004-09-21$22.18$39.438,000——
2004-09-20$22.18$39.4311,000——
2004-09-17$22.00$39.1118,500——
2004-09-16$22.18$38.5823,000——
2004-09-15$21.79$37.9011,100——
2004-09-14$21.63$37.6215,600——
2004-09-13$21.59$37.559,500——
2004-09-10$21.45$37.314,000——
2004-09-09$21.48$37.3619,800——
2004-09-08$21.11$36.716,000——
2004-09-07$21.05$36.619,300——
2004-09-03$20.71$36.026,300——
2004-09-02$20.69$35.986,300——
2004-09-01$20.50$35.6522,600——
2004-08-31$20.55$35.749,600——
2004-08-30$20.55$35.7414,200——
2004-08-27$20.52$35.697,500——
2004-08-26$20.51$35.676,200——
2004-08-25$20.60$35.8310,400——
2004-08-24$20.42$35.516,900——
2004-08-23$20.46$35.588,400——
2004-08-20$20.56$35.767,300——
2004-08-19$20.35$35.398,900——
2004-08-18$20.40$35.486,000——
2004-08-17$20.20$35.136,800——
2004-08-16$19.88$34.576,100——
2004-08-13$19.70$34.263,400——
2004-08-12$19.87$34.567,600——
2004-08-11$19.98$34.7514,800——
2004-08-10$20.58$35.7919,900——
2004-08-09$20.29$35.29800——
2004-08-06$20.21$35.151,800——
2004-08-05$20.10$34.963,100——
2004-08-04$20.25$35.225,300——
2004-08-03$20.15$35.048,600——
2004-08-02$20.15$35.041,500——
2004-07-30$20.00$34.782,100——
2004-07-29$20.05$34.872,800——
2004-07-28$19.80$34.444,200——
2004-07-27$20.04$34.853,000——
2004-07-26$19.89$34.598,400——
2004-07-23$20.09$34.943,800——
2004-07-22$19.90$34.613,600——
2004-07-21$20.20$35.136,500——
2004-07-20$20.00$34.784,200——
2004-07-19$20.05$34.8712,300——
2004-07-16$20.12$34.995,600——
2004-07-15$19.84$34.5110,500——
2004-07-14$19.55$34.009,700——
2004-07-13$19.70$34.2613,100——
2004-07-12$19.65$34.173,700——
2004-07-09$19.50$33.915,100——
2004-07-08$19.75$34.354,500——
2004-07-07$19.50$33.9118,100——
2004-07-06$19.78$34.4021,100——
2004-07-02$19.89$34.5910,500——
2004-07-01$19.70$34.2620,800——
2004-06-30$19.50$33.9110,300——
2004-06-29$19.08$33.1817,000——
2004-06-28$19.15$33.3131,700——
2004-06-25$19.60$34.09186,800——
2004-06-24$20.64$35.904,800——
2004-06-23$20.51$35.6714,200——
2004-06-22$20.67$35.9515,000——
2004-06-21$21.63$36.7818,300——
2004-06-18$21.23$36.1020,800——
2004-06-17$21.05$35.808,100——
2004-06-16$21.03$35.766,300——
2004-06-15$21.05$35.808,700——
2004-06-14$20.40$34.698,100——
2004-06-10$20.62$35.078,200——
2004-06-09$20.53$34.912,100——
2004-06-08$20.62$35.077,300——
2004-06-07$20.56$34.966,500——
2004-06-04$20.50$34.8611,600——
2004-06-03$20.97$35.665,900——
2004-06-02$21.16$35.988,700——
2004-06-01$21.60$36.735,200——
2004-05-28$21.65$36.822,500——
2004-05-27$21.47$36.519,200——
2004-05-26$21.67$36.856,800——
2004-05-25$20.87$35.496,500——
2004-05-24$20.21$34.374,100——
2004-05-21$20.23$34.4010,600——
2004-05-20$19.76$33.609,400——
2004-05-19$20.26$34.4514,400——
2004-05-18$19.75$33.592,000——
2004-05-17$19.54$33.235,700——
2004-05-14$19.57$33.287,300——
2004-05-13$19.34$32.898,100——
2004-05-12$19.28$32.7912,700——
2004-05-11$19.68$33.476,900——
2004-05-10$19.58$33.308,200——
2004-05-07$20.08$34.158,200——
2004-05-06$20.35$34.616,200——
2004-05-05$20.37$34.646,000——
2004-05-04$20.26$34.455,000——
2004-05-03$20.22$34.3915,400——
2004-04-30$20.82$35.4119,800——
2004-04-29$21.63$36.784,800——
2004-04-28$21.30$36.229,000——
2004-04-27$21.62$36.7710,300——
2004-04-26$21.09$35.8712,200——
2004-04-23$20.55$34.955,700——
2004-04-22$20.51$34.8816,300——
2004-04-21$19.90$33.8416,000——
2004-04-20$19.75$33.5928,000——
2004-04-19$20.17$34.303,900——
2004-04-16$20.43$34.744,700——
2004-04-15$20.35$34.6110,900——
2004-04-14$20.02$34.057,700——
2004-04-13$19.80$33.6715,900——
2004-04-12$20.04$34.0827,300——
2004-04-08$21.33$36.2710,800——
2004-04-07$22.10$37.589,700——
2004-04-06$22.95$39.0321,800——
2004-04-05$23.80$40.4720,600——
2004-04-02$24.01$40.839,900——
2004-04-01$24.01$40.8310,300——
2004-03-31$23.86$40.5815,300——
2004-03-30$23.54$40.035,300——
2004-03-29$23.54$40.035,100——
2004-03-26$23.40$39.795,700——
2004-03-25$23.40$39.7914,800——
2004-03-24$22.95$39.034,300——
2004-03-23$22.87$38.897,300——
2004-03-22$22.72$38.6416,000——
2004-03-19$23.15$39.375,800——
2004-03-18$23.93$39.9343,300——
2004-03-17$24.07$40.1629,200——
2004-03-16$23.88$39.8538,400——
2004-03-15$23.76$39.6546,200——
2004-03-12$23.50$39.2116,700——
2004-03-11$22.90$38.215,500——
2004-03-10$22.86$38.143,500——
2004-03-09$22.97$38.334,300——
2004-03-08$22.96$38.319,000——
2004-03-05$22.98$38.349,200——
2004-03-04$22.74$37.942,600——
2004-03-03$22.97$38.333,400——
2004-03-02$22.96$38.3112,200——
2004-03-01$23.29$38.864,400——
2004-02-27$22.90$38.2110,200——
2004-02-26$22.98$38.349,900——
2004-02-25$22.49$37.539,500——
2004-02-24$22.12$36.916,300——
2004-02-23$22.19$37.0310,800——
2004-02-20$21.96$36.6412,900——
2004-02-19$22.24$37.113,100——
2004-02-18$22.59$37.694,500——
2004-02-17$22.95$38.295,600——
2004-02-13$23.44$39.113,900——
2004-02-12$23.46$39.1519,000——
2004-02-11$23.60$39.389,200——
2004-02-10$23.39$39.038,700——
2004-02-09$23.34$38.9516,100——
2004-02-06$23.16$38.6419,600——
2004-02-05$22.53$37.5935,200——
2004-02-04$20.75$34.6221,700——
2004-02-03$20.18$33.6721,800——
2004-02-02$20.58$34.3420,100——
2004-01-30$20.99$35.0226,000——
2004-01-29$21.90$36.5423,600——
2004-01-28$23.59$39.367,200——
2004-01-27$23.69$39.539,500——
2004-01-26$23.59$39.364,900——
2004-01-23$23.48$39.1810,700——
2004-01-22$23.20$38.7111,700——
2004-01-21$22.82$38.085,100——
2004-01-20$22.52$37.5818,600——
2004-01-16$22.77$37.9910,800——
2004-01-15$22.70$37.8820,200——
2004-01-14$22.98$38.3436,900——
2004-01-13$22.00$36.7130,700——
2004-01-12$23.30$38.8818,600——
2004-01-09$23.75$39.6347,900——
2004-01-08$24.24$40.45103,700——
2004-01-07$26.55$44.3039,700——
2004-01-06$28.46$47.498,600——
2004-01-05$29.21$48.743,000——
2004-01-02$28.90$48.2217,600——