Apogee Enterprises, Inc. (APOG)

Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	38.46	38.55	37.98	38.39	-	-0.26%	30,522
Jan 27, 2026	39.05	39.59	38.19	38.49	38.49	-1.59%	253,876
Jan 26, 2026	38.83	39.50	38.06	39.11	39.11	0.64%	267,737
Jan 23, 2026	39.54	39.54	38.67	38.86	38.86	-1.97%	254,928
Jan 22, 2026	38.87	40.55	38.63	39.64	39.64	1.33%	501,573
Jan 21, 2026	37.44	39.14	37.44	39.12	39.12	5.05%	373,584
Jan 20, 2026	36.24	37.49	36.01	37.24	37.24	0.87%	370,720
Jan 16, 2026	36.56	36.98	36.12	36.92	36.92	0.60%	249,287
Jan 15, 2026	36.17	37.26	35.01	36.70	36.70	3.26%	235,165
Jan 14, 2026	34.71	35.69	34.71	35.54	35.54	2.57%	237,912
Jan 13, 2026	34.93	35.23	34.44	34.65	34.65	-0.80%	202,973
Jan 12, 2026	35.10	35.44	34.59	34.93	34.93	-1.19%	254,251
Jan 9, 2026	33.91	35.47	33.89	35.35	35.35	4.69%	322,888
Jan 8, 2026	32.11	34.57	31.73	33.77	33.77	5.15%	564,137
Jan 7, 2026	31.00	33.50	30.75	32.11	32.11	-13.89%	941,950
Jan 6, 2026	36.89	37.63	36.26	37.29	37.29	0.38%	460,806
Jan 5, 2026	37.16	38.52	37.04	37.15	37.15	-0.51%	294,935
Jan 2, 2026	36.50	37.65	36.24	37.34	37.34	2.55%	175,408
Dec 31, 2025	36.89	37.15	36.35	36.41	36.41	-1.33%	452,428
Dec 30, 2025	36.77	37.05	36.31	36.90	36.90	0.49%	454,873
Dec 29, 2025	38.05	38.15	36.25	36.72	36.72	-3.27%	358,628
Dec 26, 2025	37.44	38.03	37.38	37.96	37.96	0.90%	135,872
Dec 24, 2025	37.50	37.87	37.12	37.62	37.62	0.32%	71,189
Dec 23, 2025	37.73	38.03	37.26	37.50	37.50	-0.87%	148,456
Dec 22, 2025	38.86	39.20	37.62	37.83	37.83	-2.47%	334,964
Dec 19, 2025	40.01	40.10	38.72	38.79	38.79	-3.63%	815,618
Dec 18, 2025	40.51	41.00	40.12	40.25	40.25	0.40%	119,277
Dec 17, 2025	40.29	40.76	39.78	40.09	40.09	-0.62%	121,814
Dec 16, 2025	39.97	41.18	39.88	40.34	40.34	1.00%	173,565
Dec 15, 2025	40.49	40.49	39.47	39.94	39.94	-0.13%	195,884
Dec 12, 2025	40.75	41.00	39.99	39.99	39.99	-0.52%	122,649
Dec 11, 2025	39.44	40.20	39.44	40.20	40.20	1.85%	118,216
Dec 10, 2025	38.30	39.83	38.30	39.47	39.47	3.11%	279,046
Dec 9, 2025	37.53	38.75	37.53	38.28	38.28	1.19%	153,694
Dec 8, 2025	37.88	38.08	37.65	37.83	37.83	0.48%	124,771
Dec 5, 2025	37.31	37.89	37.29	37.65	37.65	0.19%	94,086
Dec 4, 2025	37.76	38.12	37.26	37.58	37.58	-1.42%	142,289
Dec 3, 2025	36.97	38.58	36.97	38.12	38.12	3.03%	148,824
Dec 2, 2025	36.99	37.09	36.35	37.00	37.00	0.71%	128,203
Dec 1, 2025	35.85	37.00	35.02	36.74	36.74	0.91%	136,054
Nov 28, 2025	36.64	36.64	36.15	36.41	36.41	-0.22%	75,731
Nov 26, 2025	35.71	36.88	35.71	36.49	36.49	1.42%	200,921
Nov 25, 2025	35.45	36.20	35.30	35.98	35.98	2.30%	174,324
Nov 24, 2025	35.08	35.49	34.73	35.17	35.17	-0.37%	224,890
Nov 21, 2025	34.15	35.54	34.15	35.30	35.30	3.67%	177,851
Nov 20, 2025	33.82	34.85	33.79	34.05	34.05	1.34%	220,633
Nov 19, 2025	34.00	34.09	33.26	33.60	33.60	-1.41%	199,559
Nov 18, 2025	33.15	34.30	32.77	34.08	34.08	1.73%	222,124
Nov 17, 2025	34.91	35.88	33.45	33.50	33.50	0.24%	274,327
Nov 14, 2025	33.41	33.46	32.95	33.42	33.42	-0.71%	248,661

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.