Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	37.79	38.01	36.55	36.82	36.82	-3.46%	251,847
Oct 28, 2025	38.85	38.94	38.05	38.14	37.87	-1.83%	281,506
Oct 27, 2025	39.29	39.46	38.78	38.85	38.58	-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	38.18	-3.15%	192,937
Oct 21, 2025	38.22	39.98	38.03	39.70	39.42	4.04%	346,926
Oct 20, 2025	38.39	38.39	37.63	38.16	37.89	0.42%	149,324
Oct 17, 2025	37.90	38.51	37.25	38.00	37.73	0.24%	211,356
Oct 16, 2025	38.04	38.90	37.51	37.91	37.64	-0.89%	324,019
Oct 15, 2025	38.69	38.99	38.05	38.25	37.98	-0.60%	224,532
Oct 14, 2025	38.32	39.10	38.26	38.48	38.21	-0.70%	226,232
Oct 13, 2025	39.75	40.02	38.37	38.75	38.48	-2.15%	504,361
Oct 10, 2025	41.10	44.86	39.58	39.60	39.32	-4.44%	664,570
Oct 9, 2025	43.12	43.82	41.23	41.44	41.15	-4.34%	572,416
Oct 8, 2025	43.26	44.02	42.40	43.32	43.02	1.00%	137,218
Oct 7, 2025	44.00	44.23	42.47	42.89	42.59	-1.92%	128,733
Oct 6, 2025	44.67	44.86	43.54	43.73	43.42	-1.58%	124,926
Oct 3, 2025	44.43	45.56	44.41	44.43	44.12	0.29%	133,373
Oct 2, 2025	44.07	44.30	43.53	44.30	43.99	0.66%	107,117
Oct 1, 2025	43.18	44.33	42.79	44.01	43.70	1.01%	132,617
Sep 30, 2025	43.93	43.93	42.84	43.57	43.26	-0.86%	191,159
Sep 29, 2025	45.70	46.03	43.81	43.95	43.64	-3.04%	257,028
Sep 26, 2025	43.89	45.47	43.70	45.33	45.01	3.54%	321,644
Sep 25, 2025	44.11	44.86	43.38	43.78	43.47	-1.49%	193,925
Sep 24, 2025	45.31	45.80	44.05	44.44	44.13	-2.11%	229,242
Sep 23, 2025	45.33	46.14	45.00	45.40	45.08	0.51%	349,011
Sep 22, 2025	43.72	45.30	42.28	45.17	44.85	3.03%	340,961
Sep 19, 2025	43.00	43.93	42.25	43.84	43.53	2.93%	913,456
Sep 18, 2025	41.53	42.80	41.29	42.59	42.29	3.11%	131,253
Sep 17, 2025	42.32	43.60	41.21	41.31	41.02	-2.40%	149,176
Sep 16, 2025	42.74	42.81	41.96	42.32	42.02	-0.89%	120,738
Sep 15, 2025	42.44	42.74	41.57	42.70	42.40	1.84%	116,163
Sep 12, 2025	43.59	43.59	41.85	41.93	41.64	-4.03%	97,647
Sep 11, 2025	41.75	43.75	41.72	43.69	43.38	4.97%	173,203
Sep 10, 2025	41.98	42.17	41.38	41.62	41.33	0.14%	106,091
Sep 9, 2025	42.79	42.79	41.35	41.56	41.27	-3.53%	120,203
Sep 8, 2025	43.94	44.00	42.68	43.08	42.78	-1.24%	115,931
Sep 5, 2025	44.07	44.48	43.42	43.62	43.31	-0.39%	88,911
Sep 4, 2025	42.52	43.81	41.91	43.79	43.48	3.60%	106,753
Sep 3, 2025	42.82	43.05	41.79	42.27	41.97	-1.93%	150,996
Sep 2, 2025	43.31	43.56	42.13	43.10	42.80	-1.99%	106,838
Aug 29, 2025	44.10	44.20	43.48	43.98	43.67	-0.26%	146,489
Aug 28, 2025	44.33	44.52	43.52	44.09	43.78	-0.50%	115,194
Aug 27, 2025	44.18	44.94	44.07	44.31	44.00	-0.07%	91,645
Aug 26, 2025	44.63	44.92	44.28	44.34	44.03	-0.87%	156,939
Aug 25, 2025	44.79	44.93	44.45	44.73	44.42	-1.02%	101,289
Aug 22, 2025	42.90	45.55	42.90	45.19	44.87	6.30%	177,262
Aug 21, 2025	42.25	42.61	41.46	42.51	42.21	-0.30%	84,639
Aug 20, 2025	43.50	43.58	42.57	42.64	42.34	-2.18%	108,168