Apogee Enterprises, Inc. (APOG)
NASDAQ: APOG · Real-Time Price · USD
42.39
-0.66 (-1.53%)
At close: Jul 24, 2025, 4:00 PM
42.41
+0.02 (0.05%)
After-hours: Jul 24, 2025, 4:20 PM EDT
Apogee Enterprises Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 42.82 | 43.11 | 42.34 | 42.41 | 42.41 | -1.49% | 134,612 |
Jul 23, 2025 | 42.95 | 43.27 | 42.74 | 43.05 | 43.05 | 1.53% | 119,048 |
Jul 22, 2025 | 41.69 | 42.85 | 41.69 | 42.40 | 42.40 | 2.07% | 160,929 |
Jul 21, 2025 | 42.36 | 42.49 | 41.52 | 41.54 | 41.54 | -1.02% | 127,381 |
Jul 18, 2025 | 42.26 | 42.26 | 41.69 | 41.97 | 41.97 | -0.12% | 177,517 |
Jul 17, 2025 | 41.25 | 42.70 | 41.25 | 42.02 | 42.02 | 2.26% | 210,501 |
Jul 16, 2025 | 42.14 | 42.16 | 40.92 | 41.09 | 41.09 | -2.58% | 327,301 |
Jul 15, 2025 | 43.70 | 43.70 | 42.15 | 42.18 | 41.92 | -3.10% | 280,220 |
Jul 14, 2025 | 43.73 | 43.99 | 43.24 | 43.53 | 43.26 | -0.93% | 263,297 |
Jul 11, 2025 | 43.43 | 44.22 | 43.32 | 43.94 | 43.66 | -0.05% | 180,968 |
Jul 10, 2025 | 43.69 | 45.10 | 43.38 | 43.96 | 43.68 | 0.92% | 419,239 |
Jul 9, 2025 | 42.44 | 43.61 | 41.78 | 43.56 | 43.29 | 2.78% | 327,166 |
Jul 8, 2025 | 42.35 | 43.21 | 42.20 | 42.38 | 42.11 | 0.64% | 234,671 |
Jul 7, 2025 | 42.89 | 43.45 | 42.04 | 42.11 | 41.85 | -2.68% | 302,734 |
Jul 3, 2025 | 42.94 | 43.52 | 42.60 | 43.27 | 43.00 | 0.14% | 185,198 |
Jul 2, 2025 | 41.89 | 43.35 | 41.27 | 43.21 | 42.94 | 4.30% | 345,469 |
Jul 1, 2025 | 39.93 | 42.20 | 39.00 | 41.43 | 41.17 | 2.04% | 462,399 |
Jun 30, 2025 | 41.15 | 41.54 | 38.16 | 40.60 | 40.35 | -3.31% | 1,085,878 |
Jun 27, 2025 | 48.86 | 49.99 | 41.09 | 41.99 | 41.73 | 5.85% | 1,517,463 |
Jun 26, 2025 | 39.22 | 39.78 | 38.99 | 39.67 | 39.42 | 1.90% | 320,933 |
Jun 25, 2025 | 39.43 | 39.43 | 38.52 | 38.93 | 38.69 | -1.29% | 186,966 |
Jun 24, 2025 | 39.63 | 39.91 | 38.98 | 39.44 | 39.19 | 0.36% | 220,771 |
Jun 23, 2025 | 38.13 | 39.33 | 37.89 | 39.30 | 39.05 | 3.04% | 289,872 |
Jun 20, 2025 | 38.14 | 38.50 | 37.78 | 38.14 | 37.90 | 1.49% | 529,126 |
Jun 18, 2025 | 37.91 | 38.35 | 37.53 | 37.58 | 37.34 | -0.87% | 267,354 |
Jun 17, 2025 | 38.24 | 38.70 | 37.85 | 37.91 | 37.67 | -1.51% | 177,869 |
Jun 16, 2025 | 38.84 | 39.33 | 38.23 | 38.49 | 38.25 | -0.16% | 205,758 |
Jun 13, 2025 | 39.08 | 39.22 | 38.45 | 38.55 | 38.31 | -2.95% | 163,643 |
Jun 12, 2025 | 39.60 | 40.09 | 39.07 | 39.72 | 39.47 | -0.72% | 137,863 |
Jun 11, 2025 | 41.27 | 41.36 | 39.87 | 40.01 | 39.76 | -2.46% | 191,900 |
Jun 10, 2025 | 40.31 | 41.15 | 40.30 | 41.02 | 40.76 | 2.91% | 168,392 |
Jun 9, 2025 | 39.61 | 40.08 | 39.25 | 39.86 | 39.61 | 1.40% | 151,850 |
Jun 6, 2025 | 39.56 | 39.97 | 39.08 | 39.31 | 39.06 | 1.11% | 127,131 |
Jun 5, 2025 | 38.78 | 39.17 | 38.53 | 38.88 | 38.64 | -0.23% | 108,632 |
Jun 4, 2025 | 38.56 | 39.19 | 38.12 | 38.97 | 38.73 | 0.59% | 146,443 |
Jun 3, 2025 | 38.12 | 38.80 | 37.90 | 38.74 | 38.50 | 2.11% | 135,390 |
Jun 2, 2025 | 38.59 | 38.59 | 37.70 | 37.94 | 37.70 | -1.84% | 177,916 |
May 30, 2025 | 38.76 | 38.78 | 38.13 | 38.65 | 38.41 | -0.51% | 207,036 |
May 29, 2025 | 38.79 | 39.06 | 38.17 | 38.85 | 38.61 | 0.70% | 120,514 |
May 28, 2025 | 39.75 | 40.00 | 38.50 | 38.58 | 38.34 | -3.04% | 144,859 |
May 27, 2025 | 39.35 | 39.82 | 38.98 | 39.79 | 39.54 | 2.92% | 157,978 |
May 23, 2025 | 38.14 | 38.81 | 38.06 | 38.66 | 38.42 | -0.57% | 254,841 |
May 22, 2025 | 39.21 | 39.33 | 38.47 | 38.88 | 38.64 | -1.04% | 145,339 |
May 21, 2025 | 40.18 | 40.41 | 39.23 | 39.29 | 39.04 | -3.25% | 126,651 |
May 20, 2025 | 41.15 | 41.15 | 40.50 | 40.61 | 40.36 | -1.31% | 134,512 |
May 19, 2025 | 40.77 | 41.49 | 40.50 | 41.15 | 40.89 | -0.56% | 119,085 |
May 16, 2025 | 41.00 | 41.46 | 40.75 | 41.38 | 41.12 | 1.00% | 139,386 |
May 15, 2025 | 40.79 | 41.17 | 40.50 | 40.97 | 40.71 | 0.37% | 102,753 |
May 14, 2025 | 42.00 | 42.00 | 40.72 | 40.82 | 40.56 | -3.27% | 277,070 |
May 13, 2025 | 42.39 | 42.64 | 41.95 | 42.20 | 41.94 | -0.45% | 120,572 |