Apogee Enterprises, Inc. (APOG)
NASDAQ: APOG · Real-Time Price · USD
81.30
+0.23 (0.28%)
Nov 20, 2024, 4:00 PM EST - Market closed
Apogee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 81.14 | 81.90 | 80.46 | 81.30 | 81.30 | 0.28% | 103,692 |
| Nov 19, 2024 | 80.77 | 81.97 | 80.03 | 81.07 | 81.07 | -0.44% | 159,653 |
| Nov 18, 2024 | 82.78 | 83.05 | 81.27 | 81.43 | 81.43 | -0.73% | 121,061 |
| Nov 15, 2024 | 83.32 | 83.33 | 81.70 | 82.03 | 82.03 | -1.11% | 202,078 |
| Nov 14, 2024 | 85.08 | 85.08 | 82.81 | 82.95 | 82.95 | -2.16% | 160,257 |
| Nov 13, 2024 | 86.15 | 86.74 | 84.53 | 84.78 | 84.78 | -0.55% | 105,882 |
| Nov 12, 2024 | 86.58 | 87.27 | 84.86 | 85.25 | 85.25 | -2.26% | 145,341 |
| Nov 11, 2024 | 87.09 | 87.93 | 86.10 | 87.22 | 87.22 | 1.38% | 118,509 |
| Nov 8, 2024 | 83.93 | 86.15 | 83.69 | 86.03 | 86.03 | 2.78% | 190,336 |
| Nov 7, 2024 | 84.19 | 84.80 | 83.42 | 83.70 | 83.70 | -0.50% | 143,755 |
| Nov 6, 2024 | 83.12 | 84.96 | 81.15 | 84.12 | 84.12 | 5.72% | 233,089 |
| Nov 5, 2024 | 76.91 | 79.62 | 76.91 | 79.57 | 79.57 | 3.73% | 155,580 |
| Nov 4, 2024 | 75.26 | 77.72 | 74.92 | 76.71 | 76.71 | 1.20% | 141,682 |
| Nov 1, 2024 | 74.80 | 75.87 | 74.80 | 75.80 | 75.80 | 1.28% | 104,554 |
| Oct 31, 2024 | 75.85 | 75.91 | 74.72 | 74.84 | 74.84 | -1.34% | 135,755 |
| Oct 30, 2024 | 75.64 | 77.11 | 75.10 | 75.86 | 75.86 | 0.03% | 102,918 |
| Oct 29, 2024 | 75.80 | 76.46 | 75.65 | 75.84 | 75.84 | -1.11% | 106,235 |
| Oct 28, 2024 | 75.43 | 77.55 | 75.43 | 76.69 | 76.69 | 2.34% | 155,229 |
| Oct 25, 2024 | 75.00 | 75.55 | 74.49 | 74.94 | 74.94 | 0.40% | 86,998 |
| Oct 24, 2024 | 75.07 | 75.92 | 73.87 | 74.64 | 74.64 | -0.41% | 206,356 |
| Oct 23, 2024 | 75.15 | 75.70 | 74.01 | 74.95 | 74.95 | -0.66% | 112,837 |
| Oct 22, 2024 | 77.90 | 77.90 | 75.32 | 75.45 | 75.45 | -3.78% | 102,099 |
| Oct 21, 2024 | 78.85 | 79.60 | 77.78 | 78.41 | 78.15 | -0.56% | 125,553 |
| Oct 18, 2024 | 79.18 | 79.28 | 78.38 | 78.85 | 78.59 | -0.17% | 83,088 |
| Oct 17, 2024 | 79.63 | 79.83 | 78.24 | 78.99 | 78.72 | -0.59% | 82,313 |
| Oct 16, 2024 | 79.62 | 80.52 | 79.24 | 79.45 | 79.19 | 0.81% | 119,771 |
| Oct 15, 2024 | 79.30 | 80.29 | 78.50 | 78.81 | 78.55 | -0.62% | 221,377 |
| Oct 14, 2024 | 78.40 | 79.57 | 78.07 | 79.30 | 79.04 | 1.38% | 110,278 |
| Oct 11, 2024 | 77.05 | 78.29 | 77.05 | 78.22 | 77.96 | 1.52% | 319,146 |
| Oct 10, 2024 | 76.85 | 77.08 | 75.87 | 77.05 | 76.80 | -1.05% | 137,745 |
| Oct 9, 2024 | 77.00 | 79.21 | 76.31 | 77.87 | 77.61 | 1.45% | 188,696 |
| Oct 8, 2024 | 78.20 | 78.74 | 76.40 | 76.76 | 76.51 | -2.60% | 266,026 |
| Oct 7, 2024 | 82.64 | 82.64 | 77.33 | 78.81 | 78.55 | -6.10% | 359,692 |
| Oct 4, 2024 | 75.75 | 86.22 | 75.03 | 83.93 | 83.65 | 22.65% | 883,152 |
| Oct 3, 2024 | 69.15 | 69.98 | 68.12 | 68.43 | 68.20 | -1.30% | 232,999 |
| Oct 2, 2024 | 68.67 | 69.54 | 68.11 | 69.33 | 69.10 | 0.04% | 116,432 |
| Oct 1, 2024 | 69.69 | 69.71 | 67.77 | 69.30 | 69.07 | -1.02% | 104,298 |
| Sep 30, 2024 | 69.44 | 70.46 | 69.03 | 70.02 | 69.78 | 0.29% | 125,529 |
| Sep 27, 2024 | 70.04 | 71.49 | 69.16 | 69.81 | 69.58 | 0.20% | 121,068 |
| Sep 26, 2024 | 68.34 | 69.80 | 68.29 | 69.67 | 69.44 | 2.61% | 137,886 |
| Sep 25, 2024 | 68.15 | 69.03 | 67.24 | 67.90 | 67.68 | 1.78% | 165,235 |
| Sep 24, 2024 | 68.04 | 68.05 | 66.68 | 66.71 | 66.49 | -1.07% | 77,918 |
| Sep 23, 2024 | 68.20 | 68.73 | 67.17 | 67.43 | 67.21 | -0.10% | 91,567 |
| Sep 20, 2024 | 69.09 | 69.74 | 67.46 | 67.50 | 67.28 | -2.92% | 622,638 |
| Sep 19, 2024 | 69.14 | 69.60 | 68.14 | 69.53 | 69.30 | 3.05% | 95,255 |
| Sep 18, 2024 | 68.77 | 69.88 | 67.22 | 67.47 | 67.25 | -1.37% | 105,424 |
| Sep 17, 2024 | 67.31 | 68.98 | 66.96 | 68.41 | 68.18 | 2.30% | 118,583 |
| Sep 16, 2024 | 65.99 | 67.03 | 65.74 | 66.87 | 66.65 | 2.19% | 173,445 |
| Sep 13, 2024 | 64.21 | 65.68 | 63.85 | 65.44 | 65.22 | 3.41% | 81,965 |
| Sep 12, 2024 | 62.98 | 63.71 | 62.53 | 63.28 | 63.07 | 1.02% | 64,750 |
| Sep 11, 2024 | 62.77 | 62.81 | 61.07 | 62.64 | 62.43 | -1.04% | 84,178 |
| Sep 10, 2024 | 62.09 | 63.31 | 61.28 | 63.30 | 63.09 | 2.11% | 113,574 |
| Sep 9, 2024 | 62.18 | 63.40 | 60.79 | 61.99 | 61.79 | -0.51% | 112,625 |
| Sep 6, 2024 | 63.38 | 64.43 | 61.81 | 62.31 | 62.10 | -1.53% | 70,529 |
| Sep 5, 2024 | 63.84 | 63.89 | 62.99 | 63.28 | 63.07 | -0.36% | 71,898 |
| Sep 4, 2024 | 63.80 | 64.21 | 63.15 | 63.51 | 63.30 | -0.80% | 100,645 |
| Sep 3, 2024 | 66.07 | 66.21 | 63.93 | 64.02 | 63.81 | -4.13% | 87,575 |
| Aug 30, 2024 | 66.39 | 66.92 | 65.62 | 66.78 | 66.56 | 0.63% | 140,833 |
| Aug 29, 2024 | 66.09 | 67.95 | 65.18 | 66.36 | 66.14 | 1.42% | 74,131 |
| Aug 28, 2024 | 65.72 | 66.63 | 65.23 | 65.43 | 65.21 | -1.00% | 84,260 |
| Aug 27, 2024 | 67.15 | 67.76 | 64.19 | 66.09 | 65.87 | -2.25% | 62,859 |
| Aug 26, 2024 | 67.91 | 69.15 | 67.42 | 67.61 | 67.39 | 0.52% | 76,890 |
| Aug 23, 2024 | 64.71 | 67.46 | 64.52 | 67.26 | 67.04 | 5.09% | 96,533 |
| Aug 22, 2024 | 64.21 | 65.25 | 63.69 | 64.00 | 63.79 | -0.79% | 43,732 |
| Aug 21, 2024 | 63.59 | 64.90 | 63.50 | 64.51 | 64.30 | 2.56% | 84,349 |
| Aug 20, 2024 | 63.81 | 63.85 | 62.89 | 62.90 | 62.69 | -1.29% | 47,603 |
| Aug 19, 2024 | 63.42 | 64.00 | 63.23 | 63.72 | 63.51 | 0.38% | 51,742 |
| Aug 16, 2024 | 63.30 | 63.89 | 63.05 | 63.48 | 63.27 | 0.17% | 87,501 |
| Aug 15, 2024 | 63.55 | 63.93 | 62.90 | 63.37 | 63.16 | 1.88% | 65,727 |
| Aug 14, 2024 | 62.93 | 62.98 | 61.69 | 62.20 | 62.00 | -0.69% | 50,460 |
| Aug 13, 2024 | 61.74 | 62.81 | 61.28 | 62.63 | 62.42 | 2.82% | 76,615 |
| Aug 12, 2024 | 61.83 | 62.20 | 60.77 | 60.91 | 60.71 | -1.73% | 75,650 |
| Aug 9, 2024 | 61.34 | 62.11 | 61.09 | 61.98 | 61.78 | 0.85% | 74,131 |
| Aug 8, 2024 | 61.97 | 62.18 | 60.92 | 61.46 | 61.26 | 0.67% | 96,456 |
| Aug 7, 2024 | 62.49 | 62.97 | 60.29 | 61.05 | 60.85 | -0.97% | 105,297 |
| Aug 6, 2024 | 61.22 | 61.93 | 60.45 | 61.65 | 61.45 | 0.95% | 110,562 |
| Aug 5, 2024 | 60.48 | 61.87 | 59.54 | 61.07 | 60.87 | -4.19% | 138,156 |
| Aug 2, 2024 | 64.94 | 64.94 | 62.91 | 63.74 | 63.53 | -5.64% | 127,776 |
| Aug 1, 2024 | 68.78 | 70.64 | 66.88 | 67.55 | 67.33 | -1.59% | 238,350 |
| Jul 31, 2024 | 68.43 | 70.35 | 66.85 | 68.64 | 68.41 | 1.43% | 199,387 |
| Jul 30, 2024 | 67.93 | 69.15 | 67.38 | 67.67 | 67.45 | 0.06% | 162,188 |
| Jul 29, 2024 | 68.41 | 68.41 | 66.92 | 67.63 | 67.41 | -0.78% | 102,321 |
| Jul 26, 2024 | 67.00 | 69.00 | 67.00 | 68.16 | 67.94 | 3.19% | 112,872 |
| Jul 25, 2024 | 63.66 | 66.96 | 63.66 | 66.05 | 65.83 | 4.33% | 153,878 |
| Jul 24, 2024 | 64.92 | 65.86 | 63.06 | 63.31 | 63.10 | -3.11% | 163,610 |
| Jul 23, 2024 | 62.60 | 65.54 | 62.60 | 65.34 | 65.12 | 3.71% | 122,700 |
| Jul 22, 2024 | 62.37 | 63.20 | 61.17 | 63.00 | 62.79 | 1.42% | 87,797 |
| Jul 19, 2024 | 64.00 | 64.00 | 62.06 | 62.12 | 61.92 | -2.36% | 82,836 |
| Jul 18, 2024 | 63.60 | 65.30 | 63.35 | 63.62 | 63.41 | -0.28% | 154,669 |
| Jul 17, 2024 | 64.52 | 65.34 | 63.70 | 63.80 | 63.59 | -1.51% | 156,925 |
| Jul 16, 2024 | 63.09 | 65.00 | 63.09 | 64.78 | 64.57 | 3.85% | 416,992 |
| Jul 15, 2024 | 61.13 | 63.23 | 60.86 | 62.38 | 62.17 | 2.41% | 281,380 |
| Jul 12, 2024 | 61.26 | 61.77 | 60.62 | 60.91 | 60.71 | 1.08% | 124,914 |
| Jul 11, 2024 | 60.02 | 61.26 | 59.42 | 60.26 | 60.06 | 2.33% | 240,150 |
| Jul 10, 2024 | 58.98 | 59.60 | 58.65 | 58.89 | 58.70 | 0.46% | 246,345 |
| Jul 9, 2024 | 60.22 | 60.70 | 58.58 | 58.62 | 58.18 | -3.09% | 171,352 |
| Jul 8, 2024 | 61.55 | 62.22 | 60.39 | 60.49 | 60.04 | -1.14% | 195,366 |
| Jul 5, 2024 | 62.05 | 62.60 | 60.80 | 61.19 | 60.73 | -1.53% | 138,024 |
| Jul 3, 2024 | 61.90 | 62.42 | 61.22 | 62.14 | 61.67 | 0.89% | 81,502 |
| Jul 2, 2024 | 61.74 | 62.48 | 61.04 | 61.59 | 61.13 | -0.21% | 385,202 |