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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.20$67.5320,000——
2020-12-30$14.96$66.4726,900——
2020-12-29$14.85$65.9846,900——
2020-12-28$15.04$66.8264,700——
2020-12-24$14.53$64.5622,100——
2020-12-23$14.72$65.4028,200——
2020-12-22$14.91$66.2551,300——
2020-12-21$14.97$66.5188,600——
2020-12-18$15.81$70.24120,400——
2020-12-17$15.66$69.5865,700——
2020-12-16$15.00$66.6531,400——
2020-12-15$15.36$67.2752,400——
2020-12-14$15.09$66.0862,300——
2020-12-11$14.74$64.5526,500——
2020-12-10$14.65$64.1617,100——
2020-12-09$14.64$64.1124,000——
2020-12-08$14.84$64.9932,300——
2020-12-07$14.74$64.5557,700——
2020-12-04$14.51$63.5428,400——
2020-12-03$13.83$60.5729,300——
2020-12-02$13.54$59.3028,100——
2020-12-01$13.15$57.5933,100——
2020-11-30$13.06$57.1946,600——
2020-11-27$13.57$59.4316,700——
2020-11-25$13.21$57.8538,300——
2020-11-24$13.59$59.5241,700——
2020-11-23$13.37$58.5529,100——
2020-11-20$13.27$58.1129,300——
2020-11-19$13.38$58.6030,300——
2020-11-18$13.27$58.1124,900——
2020-11-17$13.80$60.4431,100——
2020-11-16$13.96$61.1468,400——
2020-11-13$13.20$57.8132,600——
2020-11-12$12.97$56.8058,400——
2020-11-11$13.54$59.3056,000——
2020-11-10$14.20$62.1976,800——
2020-11-09$13.07$57.2481,600——
2020-11-06$12.49$54.7036,500——
2020-11-05$12.70$55.6234,700——
2020-11-04$12.31$53.9138,300——
2020-11-03$12.87$56.3651,600——
2020-11-02$12.25$53.6520,200——
2020-10-30$12.45$54.5227,300——
2020-10-29$12.09$52.9548,800——
2020-10-28$12.22$53.5272,800——
2020-10-27$12.38$54.2241,800——
2020-10-26$12.66$55.4444,400——
2020-10-23$12.82$56.1437,600——
2020-10-22$12.36$54.1320,100——
2020-10-21$12.19$53.3822,600——
2020-10-20$12.12$53.0821,600——
2020-10-19$12.01$52.6029,600——
2020-10-16$12.28$53.7841,000——
2020-10-15$12.35$54.0927,800——
2020-10-14$12.37$54.1731,700——
2020-10-13$12.66$55.4423,300——
2020-10-12$12.81$56.1030,600——
2020-10-09$12.82$56.1421,600——
2020-10-08$12.84$56.2347,300——
2020-10-07$12.64$55.3625,300——
2020-10-06$12.40$54.3035,600——
2020-10-05$12.23$53.5648,900——
2020-10-02$12.30$53.8722,400——
2020-10-01$12.26$53.6935,200——
2020-09-30$11.78$51.5923,600——
2020-09-29$11.89$52.0719,200——
2020-09-28$12.07$52.8624,800——
2020-09-25$11.60$50.8034,600——
2020-09-24$11.38$49.8492,800——
2020-09-23$11.49$49.3694,700——
2020-09-22$12.15$52.1960,400——
2020-09-21$12.15$52.1965,900——
2020-09-18$12.56$53.9579,600——
2020-09-17$12.84$55.1530,800——
2020-09-16$12.94$55.5848,400——
2020-09-15$12.61$54.1746,400——
2020-09-14$12.41$53.3171,700——
2020-09-11$12.64$54.3058,900——
2020-09-10$12.83$55.1155,400——
2020-09-09$13.13$56.4030,900——
2020-09-08$12.87$55.2842,500——
2020-09-04$13.12$56.3658,500——
2020-09-03$13.33$57.2690,600——
2020-09-02$13.98$60.0579,900——
2020-09-01$13.45$57.7750,600——
2020-08-31$13.35$57.3555,800——
2020-08-28$13.47$57.8636,900——
2020-08-27$13.52$58.0891,500——
2020-08-26$12.67$54.42122,800——
2020-08-25$12.63$54.2539,700——
2020-08-24$12.76$54.8187,600——
2020-08-21$11.86$50.9470,600——
2020-08-20$12.10$51.9858,000——
2020-08-19$11.97$51.4285,200——
2020-08-18$12.25$52.62228,800——
2020-08-17$10.91$46.8633,200——
2020-08-14$10.72$46.0512,300——
2020-08-13$10.72$46.0538,000——
2020-08-12$11.14$47.8527,800——
2020-08-11$10.39$44.6348,500——
2020-08-10$10.86$46.6537,600——
2020-08-07$10.97$47.1227,700——
2020-08-06$10.62$45.6221,800——
2020-08-05$10.61$45.5823,700——
2020-08-04$10.70$45.9618,100——
2020-08-03$10.62$45.6256,400——
2020-07-31$10.32$44.3347,200——
2020-07-30$10.53$45.2320,000——
2020-07-29$10.61$45.5841,700——
2020-07-28$10.64$45.7039,100——
2020-07-27$10.32$44.3347,200——
2020-07-24$10.29$44.2020,600——
2020-07-23$10.81$46.4331,100——
2020-07-22$11.02$47.3435,600——
2020-07-21$10.87$46.6922,600——
2020-07-20$10.66$45.7930,800——
2020-07-17$11.04$47.4231,200——
2020-07-16$11.18$48.0225,000——
2020-07-15$11.65$50.0441,100——
2020-07-14$11.13$47.8141,800——
2020-07-13$11.19$48.0769,900——
2020-07-10$10.38$44.5928,900——
2020-07-09$10.15$43.6049,500——
2020-07-08$10.33$44.3739,000——
2020-07-07$10.38$44.5956,200——
2020-07-06$11.05$47.4732,100——
2020-07-02$10.91$46.8623,700——
2020-07-01$10.62$45.6249,900——
2020-06-30$10.82$46.4862,300——
2020-06-29$10.54$45.2759,900——
2020-06-26$10.67$45.83245,200——
2020-06-25$10.63$45.6671,700——
2020-06-24$11.04$46.4886,900——
2020-06-23$11.04$46.4849,600——
2020-06-22$11.20$47.1564,900——
2020-06-19$10.66$44.88156,100——
2020-06-18$11.80$49.6863,500——
2020-06-17$12.03$50.6560,900——
2020-06-16$11.87$49.9740,300——
2020-06-15$12.20$51.3631,700——
2020-06-12$11.44$48.1628,000——
2020-06-11$10.97$46.1865,200——
2020-06-10$12.04$50.6933,300——
2020-06-09$12.70$53.4741,300——
2020-06-08$13.22$55.6657,600——
2020-06-05$13.12$55.2370,100——
2020-06-04$12.09$50.9041,700——
2020-06-03$11.96$50.3545,400——
2020-06-02$11.28$47.4966,000——
2020-06-01$11.55$48.6254,200——
2020-05-29$11.28$47.4937,500——
2020-05-28$10.68$44.9682,000——
2020-05-27$12.03$50.65100,100——
2020-05-26$10.35$43.5763,000——
2020-05-22$9.55$40.2026,600——
2020-05-21$9.43$39.7028,600——
2020-05-20$9.24$38.9026,800——
2020-05-19$8.89$37.4344,200——
2020-05-18$9.04$38.0692,200——
2020-05-15$8.91$37.5137,900——
2020-05-14$9.04$38.0662,700——
2020-05-13$8.63$36.3365,600——
2020-05-12$8.97$37.7649,600——
2020-05-11$9.34$39.3245,600——
2020-05-08$9.84$41.4352,900——
2020-05-07$9.34$39.3231,400——
2020-05-06$9.11$38.3543,800——
2020-05-05$9.16$38.5638,500——
2020-05-04$9.32$39.2432,900——
2020-05-01$9.67$40.7141,700——
2020-04-30$9.90$41.6861,300——
2020-04-29$10.69$45.0052,100——
2020-04-28$9.79$41.2274,800——
2020-04-27$9.57$40.2966,900——
2020-04-24$8.85$37.2652,400——
2020-04-23$8.83$37.1742,800——
2020-04-22$8.68$36.5459,400——
2020-04-21$8.72$36.7134,900——
2020-04-20$8.84$37.2277,400——
2020-04-17$8.85$37.2683,600——
2020-04-16$8.71$36.67101,500——
2020-04-15$8.20$34.52119,100——
2020-04-14$9.13$38.4485,500——
2020-04-13$9.70$40.8444,300——
2020-04-09$10.24$43.1174,600——
2020-04-08$10.02$42.1859,500——
2020-04-07$9.09$38.2782,500——
2020-04-06$9.14$38.4849,100——
2020-04-03$9.07$38.1871,100——
2020-04-02$10.36$43.6190,800——
2020-04-01$9.49$39.9583,200——
2020-03-31$10.25$43.15135,200——
2020-03-30$10.13$42.6554,600——
2020-03-27$8.93$37.5977,200——
2020-03-26$9.76$41.0992,700——
2020-03-25$9.08$38.2366,400——
2020-03-24$8.90$37.47119,000——
2020-03-23$8.88$37.38105,900——
2020-03-20$8.97$36.84124,000——
2020-03-19$8.35$34.2999,000——
2020-03-18$7.51$30.84137,000——
2020-03-17$10.18$41.8190,800——
2020-03-16$9.86$40.4995,100——
2020-03-13$12.23$50.2292,400——
2020-03-12$12.26$50.3592,700——
2020-03-11$13.87$56.9662,000——
2020-03-10$15.28$62.75114,300——
2020-03-09$14.56$59.7981,800——
2020-03-06$16.07$65.9948,400——
2020-03-05$15.81$64.9337,900——
2020-03-04$16.35$67.1458,300——
2020-03-03$15.89$65.2534,200——
2020-03-02$15.96$65.5450,900——
2020-02-28$15.60$64.06154,600——
2020-02-27$16.82$69.0788,500——
2020-02-26$17.22$70.7261,400——
2020-02-25$17.41$71.5066,700——
2020-02-24$17.87$73.3930,500——
2020-02-21$18.05$74.1340,800——
2020-02-20$17.71$72.7365,600——
2020-02-19$17.62$72.3684,100——
2020-02-18$17.18$70.5552,800——
2020-02-14$17.21$70.6859,200——
2020-02-13$17.30$71.0558,500——
2020-02-12$17.28$70.9636,000——
2020-02-11$17.44$71.6257,300——
2020-02-10$17.20$70.6350,100——
2020-02-07$17.08$70.1449,300——
2020-02-06$17.24$70.8033,500——
2020-02-05$17.13$70.3537,200——
2020-02-04$17.34$71.2131,800——
2020-02-03$17.95$73.71123,300——
2020-01-31$17.23$70.7673,500——
2020-01-30$17.11$70.2753,100——
2020-01-29$17.53$71.9927,600——
2020-01-28$17.88$73.4386,200——
2020-01-27$18.10$74.3391,700——
2020-01-24$17.83$73.22211,000——
2020-01-23$17.87$73.39194,800——
2020-01-22$17.73$72.8146,500——
2020-01-21$17.80$73.1067,600——
2020-01-17$17.84$73.2671,500——
2020-01-16$17.78$73.0295,800——
2020-01-15$17.56$72.1187,000——
2020-01-14$17.46$71.7037,300——
2020-01-13$17.43$71.5850,200——
2020-01-10$17.43$71.5831,000——
2020-01-09$17.57$72.1541,500——
2020-01-08$17.65$72.4827,000——
2020-01-07$17.81$73.1432,800——
2020-01-06$17.75$72.8936,700——
2020-01-03$17.27$70.9225,800——
2020-01-02$16.99$69.7732,300——