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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.97$69.6921,400——
2019-12-30$16.84$69.1617,800——
2019-12-27$17.10$70.2217,100——
2019-12-26$17.07$70.1018,000——
2019-12-24$17.10$70.227,500——
2019-12-23$17.48$71.7827,300——
2019-12-20$17.80$73.10124,100——
2019-12-19$16.99$69.7752,000——
2019-12-18$17.08$69.2440,200——
2019-12-17$17.03$69.0443,700——
2019-12-16$17.06$69.1641,700——
2019-12-13$17.12$69.4037,200——
2019-12-12$17.73$71.8739,700——
2019-12-11$18.16$73.6238,100——
2019-12-10$18.28$74.1039,900——
2019-12-09$18.15$73.5818,900——
2019-12-06$18.39$74.5539,300——
2019-12-05$18.25$73.9831,500——
2019-12-04$18.10$73.3734,900——
2019-12-03$18.19$73.7428,800——
2019-12-02$18.45$74.7935,300——
2019-11-29$18.36$74.4322,200——
2019-11-27$17.71$71.7914,400——
2019-11-26$17.40$70.5412,500——
2019-11-25$17.11$69.3636,000——
2019-11-22$16.93$68.6372,300——
2019-11-21$17.20$69.7223,200——
2019-11-20$17.80$72.1634,600——
2019-11-19$17.17$69.60117,100——
2019-11-18$16.90$68.5120,000——
2019-11-15$16.98$68.8317,900——
2019-11-14$17.29$70.0920,800——
2019-11-13$17.20$69.7210,900——
2019-11-12$17.36$70.3713,500——
2019-11-11$17.21$69.7737,100——
2019-11-08$17.41$70.5819,700——
2019-11-07$17.13$69.4434,300——
2019-11-06$16.35$66.2825,300——
2019-11-05$16.66$67.5413,000——
2019-11-04$16.74$67.8621,500——
2019-11-01$16.76$67.9427,300——
2019-10-31$16.70$67.7030,400——
2019-10-30$16.77$67.9825,000——
2019-10-29$16.75$67.9017,400——
2019-10-28$16.85$68.3119,300——
2019-10-25$16.75$67.9022,700——
2019-10-24$16.73$67.8223,100——
2019-10-23$17.09$69.2832,700——
2019-10-22$16.99$68.8733,800——
2019-10-21$16.76$67.9448,600——
2019-10-18$16.19$65.6324,300——
2019-10-17$16.20$65.6745,800——
2019-10-16$16.21$65.7174,200——
2019-10-15$16.00$64.8662,300——
2019-10-14$15.51$62.8729,200——
2019-10-11$15.19$61.5889,500——
2019-10-10$14.91$60.4443,000——
2019-10-09$14.83$60.1224,800——
2019-10-08$14.61$59.2338,000——
2019-10-07$14.40$58.3769,200——
2019-10-04$14.56$59.0232,900——
2019-10-03$14.53$58.9020,800——
2019-10-02$14.50$58.7827,200——
2019-10-01$14.63$59.3110,600——
2019-09-30$14.58$59.1023,700——
2019-09-27$14.48$58.7018,100——
2019-09-26$14.81$60.0423,100——
2019-09-25$14.85$60.2021,400——
2019-09-24$14.81$60.0448,600——
2019-09-23$14.82$59.1931,800——
2019-09-20$14.31$57.15131,700——
2019-09-19$15.02$59.9846,600——
2019-09-18$14.98$59.8230,100——
2019-09-17$14.94$59.6641,600——
2019-09-16$14.74$58.8748,500——
2019-09-13$14.55$58.1129,700——
2019-09-12$14.42$57.5943,700——
2019-09-11$14.54$58.0719,000——
2019-09-10$14.39$57.4732,800——
2019-09-09$14.32$57.1914,300——
2019-09-06$14.31$57.1515,600——
2019-09-05$14.25$56.9135,700——
2019-09-04$14.23$56.8331,300——
2019-09-03$14.36$57.3525,600——
2019-08-30$14.48$57.8350,100——
2019-08-29$14.47$57.7946,600——
2019-08-28$14.27$56.9925,400——
2019-08-27$13.59$54.2739,500——
2019-08-26$14.00$55.9139,400——
2019-08-23$14.22$56.7924,700——
2019-08-22$14.13$56.4324,600——
2019-08-21$14.16$56.5559,200——
2019-08-20$14.31$57.1521,300——
2019-08-19$14.24$56.8726,700——
2019-08-16$14.37$57.3922,800——
2019-08-15$13.94$55.6713,700——
2019-08-14$13.64$54.4720,500——
2019-08-13$14.34$57.277,300——
2019-08-12$14.28$57.0313,000——
2019-08-09$14.21$56.7520,500——
2019-08-08$14.11$56.3541,900——
2019-08-07$13.52$53.996,300——
2019-08-06$13.62$54.3915,100——
2019-08-05$13.53$54.0312,600——
2019-08-02$13.63$54.4314,500——
2019-08-01$13.94$55.6713,600——
2019-07-31$13.96$55.7528,000——
2019-07-30$13.96$55.7516,700——
2019-07-29$13.78$55.0316,900——
2019-07-26$13.63$54.4326,000——
2019-07-25$13.61$54.3510,600——
2019-07-24$13.59$54.277,600——
2019-07-23$13.61$54.359,400——
2019-07-22$13.50$53.916,600——
2019-07-19$13.56$54.1511,400——
2019-07-18$13.45$53.7111,300——
2019-07-17$13.53$54.036,700——
2019-07-16$13.49$53.8710,500——
2019-07-15$13.53$54.0317,300——
2019-07-12$13.61$54.3515,400——
2019-07-11$13.50$53.9114,800——
2019-07-10$13.47$53.7922,900——
2019-07-09$13.06$52.169,600——
2019-07-08$13.05$52.1214,300——
2019-07-05$13.11$52.3620,500——
2019-07-03$12.90$51.5215,400——
2019-07-02$12.92$51.6029,100——
2019-07-01$12.81$51.1656,200——
2019-06-28$14.13$56.43153,800——
2019-06-27$12.93$51.6420,700——
2019-06-26$12.77$51.0028,300——
2019-06-25$12.81$51.1631,800——
2019-06-24$12.93$51.6432,700——
2019-06-21$13.13$51.6474,200——
2019-06-20$13.91$54.7042,200——
2019-06-19$13.63$53.6031,600——
2019-06-18$13.34$52.4615,800——
2019-06-17$13.08$51.4416,100——
2019-06-14$12.95$50.9316,500——
2019-06-13$13.03$51.2421,300——
2019-06-12$12.94$50.8915,700——
2019-06-11$12.90$50.7313,500——
2019-06-10$13.05$51.3211,700——
2019-06-07$12.95$50.9313,200——
2019-06-06$12.97$51.0120,200——
2019-06-05$13.03$51.249,100——
2019-06-04$13.25$52.1133,200——
2019-06-03$12.75$50.1418,300——
2019-05-31$12.62$49.6316,600——
2019-05-30$12.65$49.7523,600——
2019-05-29$12.67$49.8317,000——
2019-05-28$13.30$52.3113,800——
2019-05-24$13.29$52.2739,900——
2019-05-23$13.19$51.8729,700——
2019-05-22$13.71$53.9217,000——
2019-05-21$14.01$55.1017,500——
2019-05-20$14.05$55.267,700——
2019-05-17$14.12$55.5317,800——
2019-05-16$14.35$56.4424,300——
2019-05-15$14.30$56.2414,500——
2019-05-14$14.20$55.8516,000——
2019-05-13$13.95$54.8619,000——
2019-05-10$14.22$55.9218,200——
2019-05-09$14.17$55.7315,900——
2019-05-08$14.22$55.9216,600——
2019-05-07$14.18$55.7714,600——
2019-05-06$14.19$55.8131,200——
2019-05-03$14.05$55.2625,400——
2019-05-02$14.00$55.0614,500——
2019-05-01$13.99$55.0217,300——
2019-04-30$14.03$55.1820,400——
2019-04-29$14.18$55.7718,700——
2019-04-26$14.14$55.6111,000——
2019-04-25$14.07$55.339,400——
2019-04-24$14.14$55.6133,600——
2019-04-23$14.05$55.2636,400——
2019-04-22$14.02$55.1427,000——
2019-04-18$13.88$54.5913,100——
2019-04-17$13.94$54.8219,200——
2019-04-16$13.94$54.8219,000——
2019-04-15$14.02$55.1416,600——
2019-04-12$13.97$54.9415,500——
2019-04-11$14.03$55.1812,300——
2019-04-10$14.05$55.2628,300——
2019-04-09$13.95$54.8614,300——
2019-04-08$13.99$55.0215,400——
2019-04-05$13.73$54.0021,100——
2019-04-04$13.89$54.6331,400——
2019-04-03$13.97$54.9415,400——
2019-04-02$13.93$54.7812,200——
2019-04-01$13.97$54.9430,400——
2019-03-29$13.88$54.5915,700——
2019-03-28$13.89$54.6322,200——
2019-03-27$13.85$54.4720,500——
2019-03-26$13.80$54.2715,400——
2019-03-25$13.59$53.4516,800——
2019-03-22$13.73$53.2138,400——
2019-03-21$13.73$53.2121,000——
2019-03-20$13.45$52.1325,300——
2019-03-19$13.87$53.7533,200——
2019-03-18$13.81$53.5219,800——
2019-03-15$13.66$52.9486,800——
2019-03-14$13.51$52.3615,400——
2019-03-13$13.23$51.2747,800——
2019-03-12$13.53$52.4422,800——
2019-03-11$13.79$53.4424,800——
2019-03-08$13.44$52.0918,600——
2019-03-07$13.49$52.2814,600——
2019-03-06$13.49$52.2817,700——
2019-03-05$13.75$53.2920,100——
2019-03-04$13.83$53.6044,600——
2019-03-01$13.39$51.8910,100——
2019-02-28$13.30$51.5418,000——
2019-02-27$13.31$51.5816,300——
2019-02-26$13.40$51.9317,900——
2019-02-25$13.43$52.0526,500——
2019-02-22$13.30$51.5421,600——
2019-02-21$13.37$51.8214,900——
2019-02-20$13.23$51.2732,200——
2019-02-19$13.24$51.3134,300——
2019-02-15$13.16$51.0015,100——
2019-02-14$13.06$50.6111,800——
2019-02-13$13.10$50.779,800——
2019-02-12$13.01$50.4212,000——
2019-02-11$13.15$50.9611,000——
2019-02-08$13.05$50.5714,100——
2019-02-07$13.05$50.5712,700——
2019-02-06$12.90$49.9911,400——
2019-02-05$12.79$49.5715,400——
2019-02-04$12.70$49.2222,000——
2019-02-01$12.76$49.457,800——
2019-01-31$13.01$50.4230,100——
2019-01-30$12.60$48.8320,100——
2019-01-29$12.51$48.4832,900——
2019-01-28$12.67$49.1028,200——
2019-01-25$12.85$49.8026,000——
2019-01-24$12.73$49.3373,100——
2019-01-23$13.66$52.9430,400——
2019-01-22$13.91$53.9190,700——
2019-01-18$13.19$51.1234,200——
2019-01-17$13.18$51.0827,400——
2019-01-16$13.13$50.8839,500——
2019-01-15$12.93$50.1131,800——
2019-01-14$12.85$49.8038,800——
2019-01-11$12.79$49.5749,900——
2019-01-10$12.18$47.2026,400——
2019-01-09$12.20$47.2816,500——
2019-01-08$12.41$48.0930,000——
2019-01-07$12.09$46.8555,900——
2019-01-04$11.89$46.0833,900——
2019-01-03$11.65$45.1524,000——
2019-01-02$11.59$44.9211,700——