Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	48.25	48.33	47.30	47.40	-	-1.68%	39,119
Mar 26, 2025	48.16	48.79	47.74	48.21	48.21	0.21%	130,557
Mar 25, 2025	48.19	48.74	47.66	48.11	48.11	-0.41%	162,340
Mar 24, 2025	47.55	48.48	47.30	48.31	48.31	3.38%	191,593
Mar 21, 2025	46.68	46.84	45.86	46.73	46.73	-0.76%	898,936
Mar 20, 2025	46.97	48.06	46.35	47.09	47.09	-0.78%	180,264
Mar 19, 2025	47.11	47.61	46.39	47.46	47.46	1.09%	229,907
Mar 18, 2025	47.00	47.32	46.30	46.95	46.95	-0.13%	230,729
Mar 17, 2025	48.13	48.22	46.64	47.01	47.01	-2.89%	267,091
Mar 14, 2025	47.05	48.50	46.79	48.41	48.41	3.97%	181,426
Mar 13, 2025	47.24	47.44	46.21	46.56	46.56	-1.63%	180,378
Mar 12, 2025	47.67	47.82	46.65	47.33	47.33	0.02%	211,970
Mar 11, 2025	48.22	48.57	47.22	47.32	47.32	-1.91%	212,692
Mar 10, 2025	47.20	48.57	47.20	48.24	48.24	0.73%	193,965
Mar 7, 2025	47.72	48.23	47.29	47.89	47.89	-0.27%	165,045
Mar 6, 2025	46.66	48.36	46.37	48.02	48.02	0.95%	179,059
Mar 5, 2025	46.23	47.61	46.23	47.57	47.57	2.90%	257,942
Mar 4, 2025	46.17	47.18	45.33	46.23	46.23	-0.52%	357,744
Mar 3, 2025	48.12	48.70	45.91	46.47	46.47	-3.07%	265,392
Feb 28, 2025	47.10	47.96	46.96	47.94	47.94	1.48%	283,063
Feb 27, 2025	47.38	47.70	46.76	47.24	47.24	-0.71%	367,708
Feb 26, 2025	48.44	48.68	47.36	47.58	47.58	-1.94%	214,727
Feb 25, 2025	48.63	48.97	47.96	48.52	48.52	0.08%	262,857
Feb 24, 2025	48.56	48.92	47.63	48.48	48.48	0.66%	184,038
Feb 21, 2025	49.64	49.93	47.63	48.16	48.16	-1.69%	262,650
Feb 20, 2025	48.53	49.14	47.94	48.99	48.99	0.29%	283,310
Feb 19, 2025	48.77	49.17	48.35	48.85	48.85	-1.25%	245,202
Feb 18, 2025	49.56	49.84	49.07	49.47	49.47	-0.18%	193,827
Feb 14, 2025	49.36	49.97	48.86	49.56	49.56	0.53%	191,429
Feb 13, 2025	49.84	50.79	48.95	49.30	49.30	-0.70%	187,666
Feb 12, 2025	50.07	50.48	49.62	49.65	49.65	-3.16%	212,055
Feb 11, 2025	49.82	52.10	49.82	51.27	51.27	1.44%	216,186
Feb 10, 2025	50.94	50.94	50.10	50.54	50.54	-0.39%	265,212
Feb 7, 2025	50.66	50.98	49.59	50.74	50.74	-0.14%	377,925
Feb 6, 2025	50.39	51.39	50.17	50.81	50.81	1.68%	235,689
Feb 5, 2025	49.96	50.29	49.52	49.97	49.97	0.83%	304,662
Feb 4, 2025	49.51	50.11	49.48	49.56	49.56	0.16%	231,180
Feb 3, 2025	49.95	50.89	49.01	49.48	49.48	-3.02%	291,506
Jan 31, 2025	52.33	52.33	50.68	51.02	51.02	-2.84%	414,885
Jan 30, 2025	52.98	53.52	52.37	52.51	52.51	0.10%	146,756
Jan 29, 2025	52.61	53.70	52.22	52.46	52.46	-0.15%	203,559
Jan 28, 2025	53.02	53.15	51.58	52.54	52.54	-0.83%	189,691
Jan 27, 2025	54.58	54.62	52.88	52.98	52.72	-3.74%	202,303
Jan 24, 2025	55.77	56.10	54.72	55.04	54.77	-1.24%	172,983
Jan 23, 2025	56.74	57.21	55.64	55.73	55.46	-1.76%	292,436
Jan 22, 2025	57.29	58.35	56.70	56.73	56.45	-1.51%	285,875
Jan 21, 2025	56.38	57.78	56.38	57.60	57.32	3.43%	311,822
Jan 17, 2025	54.80	56.61	54.80	55.69	55.42	2.37%	315,497
Jan 16, 2025	54.61	55.38	54.30	54.40	54.13	-0.53%	267,097
Jan 15, 2025	54.61	56.21	54.11	54.69	54.42	3.11%	412,236