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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$18.59$95.7738,800——
2023-12-28$19.09$98.3527,900——
2023-12-27$18.96$97.6830,000——
2023-12-26$18.78$96.7530,100——
2023-12-22$18.71$96.3917,100——
2023-12-21$18.54$95.5223,100——
2023-12-20$18.56$95.6234,000——
2023-12-19$18.83$97.0132,700——
2023-12-18$18.81$95.6238,100——
2023-12-15$19.11$97.1495,600——
2023-12-14$19.68$100.0440,000——
2023-12-13$19.46$98.9263,800——
2023-12-12$18.22$92.6235,700——
2023-12-11$18.58$94.4530,200——
2023-12-08$18.94$96.2819,200——
2023-12-07$18.99$96.5329,800——
2023-12-06$18.78$95.4732,800——
2023-12-05$18.80$95.5724,600——
2023-12-04$19.09$97.0424,100——
2023-12-01$18.87$95.9241,400——
2023-11-30$18.20$92.5228,600——
2023-11-29$18.08$91.9128,300——
2023-11-28$17.92$91.0936,600——
2023-11-27$18.03$91.6536,400——
2023-11-24$17.82$90.5931,500——
2023-11-22$17.48$88.8617,800——
2023-11-21$17.44$88.6531,200——
2023-11-20$17.22$87.5444,300——
2023-11-17$17.34$88.1542,200——
2023-11-16$17.13$87.0829,900——
2023-11-15$17.40$88.4534,200——
2023-11-14$17.87$90.8438,200——
2023-11-13$16.83$85.5532,100——
2023-11-10$16.79$85.3537,700——
2023-11-09$16.32$82.9682,300——
2023-11-08$17.08$86.8243,400——
2023-11-07$17.02$86.5227,400——
2023-11-06$17.17$87.2826,600——
2023-11-03$17.21$87.4842,800——
2023-11-02$16.96$86.2131,900——
2023-11-01$16.35$83.1139,900——
2023-10-31$16.23$82.5088,700——
2023-10-30$16.26$82.6631,400——
2023-10-27$16.32$82.9623,400——
2023-10-26$16.68$84.7930,800——
2023-10-25$16.60$84.3814,200——
2023-10-24$16.79$85.3528,300——
2023-10-23$16.65$84.6420,100——
2023-10-20$16.98$86.3222,200——
2023-10-19$17.20$87.4330,900——
2023-10-18$17.35$88.2027,400——
2023-10-17$17.86$90.7938,500——
2023-10-16$17.73$90.1323,600——
2023-10-13$17.67$89.8238,900——
2023-10-12$17.66$89.7728,500——
2023-10-11$17.47$88.8136,500——
2023-10-10$17.47$88.8161,400——
2023-10-09$17.30$87.9438,500——
2023-10-06$17.11$86.9841,200——
2023-10-05$16.94$86.1138,500——
2023-10-04$16.42$83.4745,300——
2023-10-03$16.22$82.4560,400——
2023-10-02$16.66$84.6944,200——
2023-09-29$17.27$86.5250,900——
2023-09-28$17.25$86.4249,100——
2023-09-27$17.36$86.9736,800——
2023-09-26$17.37$87.0236,600——
2023-09-25$17.48$87.5729,100——
2023-09-22$17.54$87.8733,200——
2023-09-21$17.56$87.9730,600——
2023-09-20$18.18$91.0819,100——
2023-09-19$18.32$91.7829,900——
2023-09-18$18.33$91.8334,400——
2023-09-15$18.49$92.6369,000——
2023-09-14$18.47$92.5347,400——
2023-09-13$17.97$90.0344,600——
2023-09-12$17.96$89.9830,200——
2023-09-11$18.10$90.6856,200——
2023-09-08$18.17$91.0327,400——
2023-09-07$18.12$90.7866,900——
2023-09-06$18.19$91.1327,300——
2023-09-05$18.19$91.1345,100——
2023-09-01$18.45$92.4338,600——
2023-08-31$18.65$93.4335,600——
2023-08-30$18.96$94.9953,500——
2023-08-29$18.82$94.2826,200——
2023-08-28$18.70$93.6828,200——
2023-08-25$18.43$92.3322,300——
2023-08-24$18.71$93.7339,000——
2023-08-23$18.61$93.2347,300——
2023-08-22$18.35$91.9328,600——
2023-08-21$18.42$92.2840,800——
2023-08-18$18.36$91.9841,000——
2023-08-17$18.19$91.1374,200——
2023-08-16$18.70$93.6841,500——
2023-08-15$18.94$94.8954,200——
2023-08-14$18.67$93.5363,200——
2023-08-11$19.09$95.6423,800——
2023-08-10$19.15$95.9435,500——
2023-08-09$19.06$95.4963,100——
2023-08-08$18.82$94.2840,300——
2023-08-07$19.72$98.7928,700——
2023-08-04$19.26$96.4925,800——
2023-08-03$19.18$96.0916,200——
2023-08-02$19.33$96.8424,600——
2023-08-01$19.24$96.3925,500——
2023-07-31$19.47$97.5445,600——
2023-07-28$19.08$95.5939,200——
2023-07-27$19.31$96.7443,500——
2023-07-26$19.80$99.1932,900——
2023-07-25$19.84$99.3933,200——
2023-07-24$20.14$100.9031,400——
2023-07-21$20.23$101.3537,200——
2023-07-20$20.35$101.9541,500——
2023-07-19$20.34$101.9060,500——
2023-07-18$20.38$102.1032,500——
2023-07-17$20.15$100.9545,500——
2023-07-14$20.37$102.0543,100——
2023-07-13$20.07$100.5533,500——
2023-07-12$19.74$98.8931,400——
2023-07-11$19.73$98.8425,200——
2023-07-10$19.70$98.6943,800——
2023-07-07$20.09$100.6575,200——
2023-07-06$20.05$100.4556,500——
2023-07-05$19.96$100.0049,300——
2023-07-03$19.87$99.5423,700——
2023-06-30$19.80$99.1947,000——
2023-06-29$19.92$99.8066,000——
2023-06-28$19.70$98.6953,800——
2023-06-27$19.67$98.5430,100——
2023-06-26$19.34$96.8951,700——
2023-06-23$19.10$95.69196,300——
2023-06-22$19.28$95.3440,700——
2023-06-21$19.79$97.8658,300——
2023-06-20$20.15$99.64196,000——
2023-06-16$19.89$98.3579,700——
2023-06-15$19.74$97.6179,700——
2023-06-14$19.66$97.2271,300——
2023-06-13$19.55$96.6744,300——
2023-06-12$19.33$95.5838,500——
2023-06-09$19.58$96.8223,000——
2023-06-08$19.59$96.8741,700——
2023-06-07$20.16$99.6955,700——
2023-06-06$19.72$97.5138,000——
2023-06-05$19.10$94.4546,000——
2023-06-02$19.26$95.24100,300——
2023-06-01$18.47$91.3363,800——
2023-05-31$18.36$90.7936,500——
2023-05-30$18.36$90.7947,400——
2023-05-26$18.19$89.9583,900——
2023-05-25$18.02$89.1152,500——
2023-05-24$17.93$88.6672,300——
2023-05-23$18.30$90.4938,200——
2023-05-22$18.15$89.7553,200——
2023-05-19$17.95$88.76104,400——
2023-05-18$17.65$87.2858,500——
2023-05-17$17.34$85.7460,100——
2023-05-16$16.95$83.8161,100——
2023-05-15$17.09$84.5145,900——
2023-05-12$17.32$85.6459,200——
2023-05-11$16.95$83.8145,600——
2023-05-10$16.99$84.0158,600——
2023-05-09$16.85$83.32104,200——
2023-05-08$17.55$86.7854,200——
2023-05-05$17.42$86.1444,700——
2023-05-04$17.03$84.2186,100——
2023-05-03$17.12$84.6685,100——
2023-05-02$16.89$83.52134,600——
2023-05-01$17.46$86.34114,700——
2023-04-28$17.33$85.69186,400——
2023-04-27$17.52$86.63441,600——
2023-04-26$17.71$87.57122,300——
2023-04-25$18.28$90.39125,400——
2023-04-24$18.56$91.7818,000——
2023-04-21$18.57$91.8337,500——
2023-04-20$18.60$91.9722,300——
2023-04-19$18.70$92.4722,100——
2023-04-18$18.67$92.3220,300——
2023-04-17$18.96$93.7532,500——
2023-04-14$18.62$92.0739,600——
2023-04-13$18.75$92.7248,600——
2023-04-12$18.66$92.2740,200——
2023-04-11$18.78$92.8629,300——
2023-04-10$18.94$93.6644,800——
2023-04-06$18.80$92.9627,400——
2023-04-05$18.73$92.6253,100——
2023-04-04$18.77$92.81114,400——
2023-04-03$19.95$98.6569,300——
2023-03-31$19.72$97.5188,700——
2023-03-30$19.31$95.4837,800——
2023-03-29$19.13$94.5963,900——
2023-03-28$18.86$93.2647,400——
2023-03-27$18.99$93.9040,700——
2023-03-24$18.87$93.3172,100——
2023-03-23$18.60$90.7487,700——
2023-03-22$18.47$90.1057,900——
2023-03-21$18.91$92.2577,800——
2023-03-20$18.78$91.62145,800——
2023-03-17$18.27$89.13103,600——
2023-03-16$18.98$92.59252,500——
2023-03-15$18.52$90.35114,700——
2023-03-14$19.97$97.4258,600——
2023-03-13$20.01$97.6257,900——
2023-03-10$19.96$97.3779,300——
2023-03-09$20.90$101.9667,000——
2023-03-08$21.41$104.4582,100——
2023-03-07$21.08$102.8441,600——
2023-03-06$21.50$104.8861,800——
2023-03-03$21.57$105.2341,800——
2023-03-02$21.21$103.4762,800——
2023-03-01$21.15$103.18105,500——
2023-02-28$21.17$103.2827,200——
2023-02-27$21.58$105.2870,500——
2023-02-24$21.94$107.0371,300——
2023-02-23$21.72$105.9638,900——
2023-02-22$21.29$103.8668,000——
2023-02-21$21.03$102.5962,500——
2023-02-17$21.32$104.0181,700——
2023-02-16$21.06$102.7425,800——
2023-02-15$21.08$102.8418,000——
2023-02-14$21.18$103.3223,600——
2023-02-13$21.51$104.9333,600——
2023-02-10$21.18$103.3223,200——
2023-02-09$21.26$103.7144,300——
2023-02-08$21.33$104.0634,000——
2023-02-07$21.77$106.2043,500——
2023-02-06$21.72$105.9648,600——
2023-02-03$21.40$104.4037,500——
2023-02-02$21.66$105.6755,100——
2023-02-01$21.16$103.2383,500——
2023-01-31$20.95$102.2055,400——
2023-01-30$20.36$99.3239,300——
2023-01-27$20.38$99.4281,100——
2023-01-26$20.11$98.1030,000——
2023-01-25$20.04$97.7639,100——
2023-01-24$20.10$98.0627,200——
2023-01-23$20.16$98.3531,100——
2023-01-20$20.19$98.4931,800——
2023-01-19$20.12$98.1526,300——
2023-01-18$20.23$98.6936,000——
2023-01-17$20.54$100.2033,600——
2023-01-13$20.29$98.9841,400——
2023-01-12$20.23$98.6961,400——
2023-01-11$19.91$97.1354,200——
2023-01-10$19.49$95.0860,900——
2023-01-09$19.54$95.3240,500——
2023-01-06$19.68$96.0137,000——
2023-01-05$19.18$93.5749,400——
2023-01-04$19.59$95.5763,100——
2023-01-03$19.28$94.0563,400——