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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$23.99$111.8872,100——
2021-12-30$23.44$109.3151,800——
2021-12-29$22.73$106.0050,000——
2021-12-28$22.61$105.4432,400——
2021-12-27$22.59$105.3565,300——
2021-12-23$22.64$105.5874,700——
2021-12-22$22.05$102.8384,800——
2021-12-21$21.63$100.87104,300——
2021-12-20$19.51$90.9968,700——
2021-12-17$18.35$85.58111,200——
2021-12-16$18.97$87.4031,800——
2021-12-15$19.14$88.1831,200——
2021-12-14$19.18$88.3691,900——
2021-12-13$19.66$90.5740,000——
2021-12-10$19.25$88.6919,500——
2021-12-09$19.48$89.7517,700——
2021-12-08$20.01$92.199,200——
2021-12-07$19.63$90.4427,900——
2021-12-06$19.28$88.8214,600——
2021-12-03$19.00$87.5310,900——
2021-12-02$19.02$87.6323,100——
2021-12-01$18.69$86.1124,600——
2021-11-30$18.82$86.7016,900——
2021-11-29$18.86$86.8941,900——
2021-11-26$19.08$87.9017,900——
2021-11-24$19.89$91.6317,700——
2021-11-23$19.40$89.3820,700——
2021-11-22$19.37$89.2413,700——
2021-11-19$19.44$89.5611,100——
2021-11-18$19.50$89.8430,800——
2021-11-17$19.70$90.7618,500——
2021-11-16$19.67$90.6219,800——
2021-11-15$20.08$92.5137,500——
2021-11-12$19.86$91.5012,900——
2021-11-11$20.00$92.1413,300——
2021-11-10$20.09$92.5616,500——
2021-11-09$20.29$93.4827,800——
2021-11-08$20.86$96.1019,300——
2021-11-05$20.92$96.3830,100——
2021-11-04$20.05$92.379,400——
2021-11-03$20.01$92.1924,200——
2021-11-02$19.87$91.5415,400——
2021-11-01$19.93$91.8219,800——
2021-10-29$19.90$91.6813,800——
2021-10-28$20.20$93.0613,100——
2021-10-27$19.77$91.0820,600——
2021-10-26$19.92$91.7715,800——
2021-10-25$19.94$91.8623,600——
2021-10-22$19.83$91.3616,700——
2021-10-21$19.56$90.1126,900——
2021-10-20$20.01$92.1914,700——
2021-10-19$19.87$91.5410,900——
2021-10-18$19.95$91.9115,200——
2021-10-15$19.91$91.7342,200——
2021-10-14$20.05$92.3727,600——
2021-10-13$19.95$91.9123,400——
2021-10-12$19.59$90.2513,800——
2021-10-11$19.15$88.228,500——
2021-10-08$19.21$88.5023,300——
2021-10-07$19.43$89.5138,600——
2021-10-06$19.30$88.9228,400——
2021-10-05$19.11$88.0432,900——
2021-10-04$19.32$89.0170,300——
2021-10-01$19.47$89.7032,200——
2021-09-30$19.28$88.8231,800——
2021-09-29$19.32$89.0127,200——
2021-09-28$18.98$87.4413,600——
2021-09-27$19.14$88.1814,900——
2021-09-24$19.11$88.0434,800——
2021-09-23$19.46$89.6535,400——
2021-09-22$19.65$89.4733,900——
2021-09-21$19.40$88.3325,500——
2021-09-20$19.02$86.6035,900——
2021-09-17$19.25$87.65124,900——
2021-09-16$19.89$90.5631,100——
2021-09-15$19.64$89.4226,300——
2021-09-14$19.24$87.6024,900——
2021-09-13$19.63$89.3835,000——
2021-09-10$19.62$89.3326,800——
2021-09-09$20.48$93.2526,600——
2021-09-08$20.68$94.1624,500——
2021-09-07$20.59$93.7539,400——
2021-09-03$20.52$93.4351,600——
2021-09-02$20.53$93.4867,400——
2021-09-01$19.98$90.9757,700——
2021-08-31$19.42$88.4229,700——
2021-08-30$19.16$87.2426,400——
2021-08-27$19.34$88.0629,900——
2021-08-26$18.64$84.8726,400——
2021-08-25$18.75$85.3729,300——
2021-08-24$18.81$85.6449,000——
2021-08-23$20.03$91.20112,400——
2021-08-20$18.64$84.8731,700——
2021-08-19$18.36$83.6036,600——
2021-08-18$18.12$82.5034,400——
2021-08-17$18.31$83.3770,000——
2021-08-16$17.73$80.7319,300——
2021-08-13$17.69$80.5410,400——
2021-08-12$17.77$80.9131,500——
2021-08-11$17.89$81.4618,800——
2021-08-10$17.61$80.1843,700——
2021-08-09$17.72$80.6825,600——
2021-08-06$17.85$81.2730,800——
2021-08-05$17.48$79.5916,100——
2021-08-04$17.34$78.9531,800——
2021-08-03$17.33$78.9137,300——
2021-08-02$17.37$79.0949,900——
2021-07-30$17.57$80.0020,200——
2021-07-29$17.45$79.4544,800——
2021-07-28$17.57$80.0020,700——
2021-07-27$17.80$81.0522,700——
2021-07-26$17.98$81.8717,600——
2021-07-23$17.76$80.8626,600——
2021-07-22$17.70$80.5923,400——
2021-07-21$18.03$82.0928,400——
2021-07-20$17.55$79.9144,700——
2021-07-19$17.33$78.9148,000——
2021-07-16$17.74$80.7729,100——
2021-07-15$17.73$80.7342,000——
2021-07-14$17.57$80.0028,500——
2021-07-13$17.53$79.8233,200——
2021-07-12$17.68$80.5054,100——
2021-07-09$17.71$80.6451,800——
2021-07-08$17.71$80.6429,000——
2021-07-07$17.61$80.1830,800——
2021-07-06$17.74$80.7745,500——
2021-07-02$17.38$79.1325,600——
2021-07-01$17.47$79.5456,500——
2021-06-30$17.34$78.9529,400——
2021-06-29$17.52$79.7729,300——
2021-06-28$17.59$80.0948,300——
2021-06-25$17.52$79.7790,700——
2021-06-24$17.81$81.0951,700——
2021-06-23$17.99$80.9188,600——
2021-06-22$17.94$80.68104,600——
2021-06-21$17.97$80.8244,800——
2021-06-18$17.50$78.7199,600——
2021-06-17$17.97$80.8239,100——
2021-06-16$18.29$82.2648,000——
2021-06-15$18.44$82.9387,500——
2021-06-14$18.44$82.9386,500——
2021-06-11$17.53$78.84115,700——
2021-06-10$17.75$79.8340,000——
2021-06-09$17.86$80.3248,400——
2021-06-08$17.98$80.8662,100——
2021-06-07$18.03$81.0974,700——
2021-06-04$18.13$81.54140,200——
2021-06-03$18.14$81.5838,000——
2021-06-02$18.37$82.62155,100——
2021-06-01$18.41$82.8040,100——
2021-05-28$17.93$80.6421,900——
2021-05-27$17.69$79.5632,700——
2021-05-26$17.91$80.5527,300——
2021-05-25$17.71$79.6567,200——
2021-05-24$18.22$81.9434,400——
2021-05-21$18.38$82.6642,600——
2021-05-20$18.20$81.8553,300——
2021-05-19$18.05$81.1845,500——
2021-05-18$18.16$81.6733,300——
2021-05-17$18.17$81.7264,800——
2021-05-14$18.59$83.6192,900——
2021-05-13$18.27$82.17233,800——
2021-05-12$16.09$72.36200,400——
2021-05-11$17.44$78.44196,700——
2021-05-10$17.64$79.3340,300——
2021-05-07$18.27$82.1720,900——
2021-05-06$17.72$79.6921,200——
2021-05-05$17.99$80.9130,100——
2021-05-04$18.18$81.7644,800——
2021-05-03$19.19$86.3123,500——
2021-04-30$18.83$84.6926,800——
2021-04-29$18.64$83.8324,200——
2021-04-28$18.68$84.0119,900——
2021-04-27$18.77$84.4226,000——
2021-04-26$18.35$82.5352,200——
2021-04-23$17.99$80.9129,100——
2021-04-22$17.72$79.6935,800——
2021-04-21$17.89$80.4618,500——
2021-04-20$17.72$79.6926,200——
2021-04-19$17.70$79.6025,200——
2021-04-16$17.70$79.6021,700——
2021-04-15$18.03$81.0934,800——
2021-04-14$17.20$77.3626,600——
2021-04-13$17.37$78.1232,700——
2021-04-12$16.94$76.1923,700——
2021-04-09$16.95$76.2332,300——
2021-04-08$17.05$76.6843,700——
2021-04-07$17.00$76.4649,900——
2021-04-06$17.22$77.4595,400——
2021-04-05$17.18$77.2741,400——
2021-04-01$17.40$78.2655,900——
2021-03-31$16.84$75.74157,100——
2021-03-30$17.01$76.5074,500——
2021-03-29$17.55$78.9335,500——
2021-03-26$17.90$80.5033,000——
2021-03-25$17.75$79.8337,100——
2021-03-24$17.57$79.0245,700——
2021-03-23$17.43$78.39106,200——
2021-03-22$18.18$80.7772,300——
2021-03-19$18.38$81.66160,300——
2021-03-18$18.85$83.7561,300——
2021-03-17$19.46$86.4657,100——
2021-03-16$19.77$87.8478,200——
2021-03-15$20.74$92.1551,300——
2021-03-12$20.43$90.77103,200——
2021-03-11$19.90$88.42106,100——
2021-03-10$18.04$80.1551,300——
2021-03-09$18.50$82.2054,100——
2021-03-08$18.39$81.7176,200——
2021-03-05$16.94$75.2649,900——
2021-03-04$17.05$75.7581,300——
2021-03-03$17.46$77.57109,100——
2021-03-02$16.34$72.6022,200——
2021-03-01$16.31$72.4750,500——
2021-02-26$15.84$70.3835,800——
2021-02-25$16.69$74.15103,200——
2021-02-24$16.50$73.3128,200——
2021-02-23$15.94$70.8221,600——
2021-02-22$15.79$70.1625,600——
2021-02-19$15.89$70.6028,100——
2021-02-18$15.50$68.8728,300——
2021-02-17$15.63$69.4476,000——
2021-02-16$15.02$66.7327,500——
2021-02-12$15.08$67.0013,100——
2021-02-11$15.07$66.9619,800——
2021-02-10$15.09$67.0520,000——
2021-02-09$15.16$67.3623,700——
2021-02-08$15.71$69.8031,600——
2021-02-05$15.37$68.2927,400——
2021-02-04$14.87$66.0715,600——
2021-02-03$14.66$65.1320,500——
2021-02-02$14.59$64.8223,900——
2021-02-01$14.65$65.0950,700——
2021-01-29$13.98$62.1150,800——
2021-01-28$14.48$64.3323,400——
2021-01-27$14.54$64.6057,500——
2021-01-26$14.84$65.9327,100——
2021-01-25$15.36$68.2420,300——
2021-01-22$15.46$68.6948,300——
2021-01-21$15.28$67.8924,800——
2021-01-20$15.12$67.1829,900——
2021-01-19$15.06$66.9134,600——
2021-01-15$15.27$67.8426,900——
2021-01-14$14.92$66.2930,100——
2021-01-13$14.73$65.4525,300——
2021-01-12$14.99$66.6030,400——
2021-01-11$14.83$65.8941,500——
2021-01-08$15.29$67.9319,400——
2021-01-07$15.34$68.1634,600——
2021-01-06$15.63$69.4445,500——
2021-01-05$15.02$66.7346,400——
2021-01-04$14.65$65.0947,300——