Apogee Enterprises, Inc. (APOG)

Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	42.82	43.11	42.34	42.41	42.41	-1.49%	134,612
Jul 23, 2025	42.95	43.27	42.74	43.05	43.05	1.53%	119,048
Jul 22, 2025	41.69	42.85	41.69	42.40	42.40	2.07%	160,929
Jul 21, 2025	42.36	42.49	41.52	41.54	41.54	-1.02%	127,381
Jul 18, 2025	42.26	42.26	41.69	41.97	41.97	-0.12%	177,517
Jul 17, 2025	41.25	42.70	41.25	42.02	42.02	2.26%	210,501
Jul 16, 2025	42.14	42.16	40.92	41.09	41.09	-2.58%	327,301
Jul 15, 2025	43.70	43.70	42.15	42.18	41.92	-3.10%	280,220
Jul 14, 2025	43.73	43.99	43.24	43.53	43.26	-0.93%	263,297
Jul 11, 2025	43.43	44.22	43.32	43.94	43.66	-0.05%	180,968
Jul 10, 2025	43.69	45.10	43.38	43.96	43.68	0.92%	419,239
Jul 9, 2025	42.44	43.61	41.78	43.56	43.29	2.78%	327,166
Jul 8, 2025	42.35	43.21	42.20	42.38	42.11	0.64%	234,671
Jul 7, 2025	42.89	43.45	42.04	42.11	41.85	-2.68%	302,734
Jul 3, 2025	42.94	43.52	42.60	43.27	43.00	0.14%	185,198
Jul 2, 2025	41.89	43.35	41.27	43.21	42.94	4.30%	345,469
Jul 1, 2025	39.93	42.20	39.00	41.43	41.17	2.04%	462,399
Jun 30, 2025	41.15	41.54	38.16	40.60	40.35	-3.31%	1,085,878
Jun 27, 2025	48.86	49.99	41.09	41.99	41.73	5.85%	1,517,463
Jun 26, 2025	39.22	39.78	38.99	39.67	39.42	1.90%	320,933
Jun 25, 2025	39.43	39.43	38.52	38.93	38.69	-1.29%	186,966
Jun 24, 2025	39.63	39.91	38.98	39.44	39.19	0.36%	220,771
Jun 23, 2025	38.13	39.33	37.89	39.30	39.05	3.04%	289,872
Jun 20, 2025	38.14	38.50	37.78	38.14	37.90	1.49%	529,126
Jun 18, 2025	37.91	38.35	37.53	37.58	37.34	-0.87%	267,354
Jun 17, 2025	38.24	38.70	37.85	37.91	37.67	-1.51%	177,869
Jun 16, 2025	38.84	39.33	38.23	38.49	38.25	-0.16%	205,758
Jun 13, 2025	39.08	39.22	38.45	38.55	38.31	-2.95%	163,643
Jun 12, 2025	39.60	40.09	39.07	39.72	39.47	-0.72%	137,863
Jun 11, 2025	41.27	41.36	39.87	40.01	39.76	-2.46%	191,900
Jun 10, 2025	40.31	41.15	40.30	41.02	40.76	2.91%	168,392
Jun 9, 2025	39.61	40.08	39.25	39.86	39.61	1.40%	151,850
Jun 6, 2025	39.56	39.97	39.08	39.31	39.06	1.11%	127,131
Jun 5, 2025	38.78	39.17	38.53	38.88	38.64	-0.23%	108,632
Jun 4, 2025	38.56	39.19	38.12	38.97	38.73	0.59%	146,443
Jun 3, 2025	38.12	38.80	37.90	38.74	38.50	2.11%	135,390
Jun 2, 2025	38.59	38.59	37.70	37.94	37.70	-1.84%	177,916
May 30, 2025	38.76	38.78	38.13	38.65	38.41	-0.51%	207,036
May 29, 2025	38.79	39.06	38.17	38.85	38.61	0.70%	120,514
May 28, 2025	39.75	40.00	38.50	38.58	38.34	-3.04%	144,859
May 27, 2025	39.35	39.82	38.98	39.79	39.54	2.92%	157,978
May 23, 2025	38.14	38.81	38.06	38.66	38.42	-0.57%	254,841
May 22, 2025	39.21	39.33	38.47	38.88	38.64	-1.04%	145,339
May 21, 2025	40.18	40.41	39.23	39.29	39.04	-3.25%	126,651
May 20, 2025	41.15	41.15	40.50	40.61	40.36	-1.31%	134,512
May 19, 2025	40.77	41.49	40.50	41.15	40.89	-0.56%	119,085
May 16, 2025	41.00	41.46	40.75	41.38	41.12	1.00%	139,386
May 15, 2025	40.79	41.17	40.50	40.97	40.71	0.37%	102,753
May 14, 2025	42.00	42.00	40.72	40.82	40.56	-3.27%	277,070
May 13, 2025	42.39	42.64	41.95	42.20	41.94	-0.45%	120,572

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.