Apogee Enterprises, Inc. (APOG)
NASDAQ: APOG · Real-Time Price · USD
36.82
-0.80 (-2.13%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Apogee Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202537.7938.0136.5536.8236.82-3.46%251,847
Oct 28, 202538.8538.9438.0538.1437.87-1.83%281,506
Oct 27, 202539.2939.4638.7838.8538.58-0.69%197,524
Oct 24, 202539.2139.3838.9839.1238.850.44%174,209
Oct 23, 202538.3639.0637.9038.9538.681.30%157,161
Oct 22, 202539.5739.7938.0538.4538.18-3.15%192,937
Oct 21, 202538.2239.9838.0339.7039.424.04%346,926
Oct 20, 202538.3938.3937.6338.1637.890.42%149,324
Oct 17, 202537.9038.5137.2538.0037.730.24%211,356
Oct 16, 202538.0438.9037.5137.9137.64-0.89%324,019
Oct 15, 202538.6938.9938.0538.2537.98-0.60%224,532
Oct 14, 202538.3239.1038.2638.4838.21-0.70%226,232
Oct 13, 202539.7540.0238.3738.7538.48-2.15%504,361
Oct 10, 202541.1044.8639.5839.6039.32-4.44%664,570
Oct 9, 202543.1243.8241.2341.4441.15-4.34%572,416
Oct 8, 202543.2644.0242.4043.3243.021.00%137,218
Oct 7, 202544.0044.2342.4742.8942.59-1.92%128,733
Oct 6, 202544.6744.8643.5443.7343.42-1.58%124,926
Oct 3, 202544.4345.5644.4144.4344.120.29%133,373
Oct 2, 202544.0744.3043.5344.3043.990.66%107,117
Oct 1, 202543.1844.3342.7944.0143.701.01%132,617
Sep 30, 202543.9343.9342.8443.5743.26-0.86%191,159
Sep 29, 202545.7046.0343.8143.9543.64-3.04%257,028
Sep 26, 202543.8945.4743.7045.3345.013.54%321,644
Sep 25, 202544.1144.8643.3843.7843.47-1.49%193,925
Sep 24, 202545.3145.8044.0544.4444.13-2.11%229,242
Sep 23, 202545.3346.1445.0045.4045.080.51%349,011
Sep 22, 202543.7245.3042.2845.1744.853.03%340,961
Sep 19, 202543.0043.9342.2543.8443.532.93%913,456
Sep 18, 202541.5342.8041.2942.5942.293.11%131,253
Sep 17, 202542.3243.6041.2141.3141.02-2.40%149,176
Sep 16, 202542.7442.8141.9642.3242.02-0.89%120,738
Sep 15, 202542.4442.7441.5742.7042.401.84%116,163
Sep 12, 202543.5943.5941.8541.9341.64-4.03%97,647
Sep 11, 202541.7543.7541.7243.6943.384.97%173,203
Sep 10, 202541.9842.1741.3841.6241.330.14%106,091
Sep 9, 202542.7942.7941.3541.5641.27-3.53%120,203
Sep 8, 202543.9444.0042.6843.0842.78-1.24%115,931
Sep 5, 202544.0744.4843.4243.6243.31-0.39%88,911
Sep 4, 202542.5243.8141.9143.7943.483.60%106,753
Sep 3, 202542.8243.0541.7942.2741.97-1.93%150,996
Sep 2, 202543.3143.5642.1343.1042.80-1.99%106,838
Aug 29, 202544.1044.2043.4843.9843.67-0.26%146,489
Aug 28, 202544.3344.5243.5244.0943.78-0.50%115,194
Aug 27, 202544.1844.9444.0744.3144.00-0.07%91,645
Aug 26, 202544.6344.9244.2844.3444.03-0.87%156,939
Aug 25, 202544.7944.9344.4544.7344.42-1.02%101,289
Aug 22, 202542.9045.5542.9045.1944.876.30%177,262
Aug 21, 202542.2542.6141.4642.5142.21-0.30%84,639
Aug 20, 202543.5043.5842.5742.6442.34-2.18%108,168