Apogee Enterprises, Inc. (APOG)

Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	279,035
Dec 9, 2025	37.53	38.75	37.53	38.28	38.28	1.19%	153,665
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%	94,071
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%	136,052
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%	200,771
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
Nov 13, 2025	34.53	34.97	33.53	33.66	33.66	-2.46%	188,110
Nov 12, 2025	34.30	34.79	34.30	34.51	34.51	0.70%	191,939
Nov 11, 2025	34.50	34.64	34.14	34.27	34.27	-	153,660
Nov 10, 2025	34.89	34.89	34.07	34.27	34.27	-0.49%	160,064
Nov 7, 2025	34.44	34.82	33.75	34.44	34.44	-0.38%	216,900
Nov 6, 2025	35.49	35.85	34.37	34.57	34.57	-2.45%	275,159
Nov 5, 2025	35.42	35.63	34.78	35.44	35.44	0.48%	227,779
Nov 4, 2025	35.32	35.84	35.11	35.27	35.27	-1.12%	243,646
Nov 3, 2025	36.32	36.32	35.26	35.67	35.67	-2.57%	260,329
Oct 31, 2025	36.27	36.89	35.68	36.61	36.61	0.41%	275,947
Oct 30, 2025	36.52	37.00	36.40	36.46	36.46	-0.98%	173,258
Oct 29, 2025	37.79	38.01	36.55	36.82	36.82	-3.46%	257,314
Oct 28, 2025	38.85	38.94	38.05	38.14	37.88	-1.83%	281,506
Oct 27, 2025	39.29	39.46	38.78	38.85	38.59	-0.69%	197,524
Oct 24, 2025	39.21	39.38	38.98	39.12	38.85	0.44%	174,209
Oct 23, 2025	38.36	39.06	37.90	38.95	38.68	1.30%	157,161
Oct 22, 2025	39.57	39.79	38.05	38.45	38.19	-3.15%	192,937
Oct 21, 2025	38.22	39.98	38.03	39.70	39.43	4.04%	346,926
Oct 20, 2025	38.39	38.39	37.63	38.16	37.90	0.42%	149,324
Oct 17, 2025	37.90	38.51	37.25	38.00	37.74	0.24%	211,356
Oct 16, 2025	38.04	38.90	37.51	37.91	37.65	-0.89%	324,019
Oct 15, 2025	38.69	38.99	38.05	38.25	37.99	-0.60%	224,532
Oct 14, 2025	38.32	39.10	38.26	38.48	38.22	-0.70%	226,232
Oct 13, 2025	39.75	40.02	38.37	38.75	38.49	-2.15%	504,361
Oct 10, 2025	41.10	44.86	39.58	39.60	39.33	-4.44%	664,570
Oct 9, 2025	43.12	43.82	41.23	41.44	41.16	-4.34%	572,416
Oct 8, 2025	43.26	44.02	42.40	43.32	43.02	1.00%	137,218

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.