Apogee Enterprises, Inc. (APOG)
NASDAQ: APOG · Real-Time Price · USD
43.32
+0.43 (1.00%)
At close: Oct 8, 2025, 4:00 PM EDT
43.80
+0.48 (1.11%)
After-hours: Oct 8, 2025, 7:41 PM EDT
Apogee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 43.26 | 44.02 | 42.40 | 43.32 | 43.32 | 1.00% | 137,066 |
| Oct 7, 2025 | 44.00 | 44.23 | 42.47 | 42.89 | 42.89 | -1.92% | 128,733 |
| Oct 6, 2025 | 44.67 | 44.86 | 43.54 | 43.73 | 43.73 | -1.58% | 124,926 |
| Oct 3, 2025 | 44.43 | 45.56 | 44.41 | 44.43 | 44.43 | 0.29% | 133,373 |
| Oct 2, 2025 | 44.07 | 44.30 | 43.53 | 44.30 | 44.30 | 0.66% | 107,117 |
| Oct 1, 2025 | 43.18 | 44.33 | 42.79 | 44.01 | 44.01 | 1.01% | 132,617 |
| Sep 30, 2025 | 43.93 | 43.93 | 42.84 | 43.57 | 43.57 | -0.86% | 191,159 |
| Sep 29, 2025 | 45.70 | 46.03 | 43.81 | 43.95 | 43.95 | -3.04% | 257,028 |
| Sep 26, 2025 | 43.89 | 45.47 | 43.70 | 45.33 | 45.33 | 3.54% | 321,644 |
| Sep 25, 2025 | 44.11 | 44.86 | 43.38 | 43.78 | 43.78 | -1.49% | 193,925 |
| Sep 24, 2025 | 45.31 | 45.80 | 44.05 | 44.44 | 44.44 | -2.11% | 229,242 |
| Sep 23, 2025 | 45.33 | 46.14 | 45.00 | 45.40 | 45.40 | 0.51% | 349,011 |
| Sep 22, 2025 | 43.72 | 45.30 | 42.28 | 45.17 | 45.17 | 3.03% | 340,961 |
| Sep 19, 2025 | 43.00 | 43.93 | 42.25 | 43.84 | 43.84 | 2.93% | 913,456 |
| Sep 18, 2025 | 41.53 | 42.80 | 41.29 | 42.59 | 42.59 | 3.11% | 131,253 |
| Sep 17, 2025 | 42.32 | 43.60 | 41.21 | 41.31 | 41.31 | -2.40% | 149,176 |
| Sep 16, 2025 | 42.74 | 42.81 | 41.96 | 42.32 | 42.32 | -0.89% | 120,738 |
| Sep 15, 2025 | 42.44 | 42.74 | 41.57 | 42.70 | 42.70 | 1.84% | 116,163 |
| Sep 12, 2025 | 43.59 | 43.59 | 41.85 | 41.93 | 41.93 | -4.03% | 97,647 |
| Sep 11, 2025 | 41.75 | 43.75 | 41.72 | 43.69 | 43.69 | 4.97% | 173,203 |
| Sep 10, 2025 | 41.98 | 42.17 | 41.38 | 41.62 | 41.62 | 0.14% | 106,091 |
| Sep 9, 2025 | 42.79 | 42.79 | 41.35 | 41.56 | 41.56 | -3.53% | 120,203 |
| Sep 8, 2025 | 43.94 | 44.00 | 42.68 | 43.08 | 43.08 | -1.24% | 115,931 |
| Sep 5, 2025 | 44.07 | 44.48 | 43.42 | 43.62 | 43.62 | -0.39% | 88,911 |
| Sep 4, 2025 | 42.52 | 43.81 | 41.91 | 43.79 | 43.79 | 3.60% | 106,753 |
| Sep 3, 2025 | 42.82 | 43.05 | 41.79 | 42.27 | 42.27 | -1.93% | 150,996 |
| Sep 2, 2025 | 43.31 | 43.56 | 42.13 | 43.10 | 43.10 | -1.99% | 106,838 |
| Aug 29, 2025 | 44.10 | 44.20 | 43.48 | 43.98 | 43.98 | -0.26% | 146,489 |
| Aug 28, 2025 | 44.33 | 44.52 | 43.52 | 44.09 | 44.09 | -0.50% | 115,194 |
| Aug 27, 2025 | 44.18 | 44.94 | 44.07 | 44.31 | 44.31 | -0.07% | 91,645 |
| Aug 26, 2025 | 44.63 | 44.92 | 44.28 | 44.34 | 44.34 | -0.87% | 156,939 |
| Aug 25, 2025 | 44.79 | 44.93 | 44.45 | 44.73 | 44.73 | -1.02% | 101,289 |
| Aug 22, 2025 | 42.90 | 45.55 | 42.90 | 45.19 | 45.19 | 6.30% | 177,262 |
| Aug 21, 2025 | 42.25 | 42.61 | 41.46 | 42.51 | 42.51 | -0.30% | 84,639 |
| Aug 20, 2025 | 43.50 | 43.58 | 42.57 | 42.64 | 42.64 | -2.18% | 108,168 |
| Aug 19, 2025 | 43.25 | 44.11 | 43.06 | 43.59 | 43.59 | 1.47% | 81,271 |
| Aug 18, 2025 | 42.83 | 43.19 | 42.55 | 42.96 | 42.96 | 0.61% | 92,804 |
| Aug 15, 2025 | 43.99 | 43.99 | 42.67 | 42.70 | 42.70 | -2.18% | 179,889 |
| Aug 14, 2025 | 43.94 | 44.00 | 43.23 | 43.65 | 43.65 | -2.22% | 122,330 |
| Aug 13, 2025 | 43.37 | 44.82 | 43.09 | 44.64 | 44.64 | 3.14% | 158,734 |
| Aug 12, 2025 | 41.39 | 43.52 | 41.39 | 43.28 | 43.28 | 5.23% | 128,336 |
| Aug 11, 2025 | 41.53 | 41.90 | 40.60 | 41.13 | 41.13 | -0.94% | 105,106 |
| Aug 8, 2025 | 41.64 | 41.83 | 41.36 | 41.52 | 41.52 | -0.22% | 101,852 |
| Aug 7, 2025 | 41.89 | 42.25 | 41.34 | 41.61 | 41.61 | 0.56% | 115,731 |
| Aug 6, 2025 | 41.90 | 41.90 | 41.19 | 41.38 | 41.38 | -0.79% | 115,854 |
| Aug 5, 2025 | 40.86 | 41.79 | 40.55 | 41.71 | 41.71 | 2.73% | 126,617 |
| Aug 4, 2025 | 40.54 | 41.89 | 40.24 | 40.60 | 40.60 | 0.50% | 118,541 |
| Aug 1, 2025 | 41.43 | 42.00 | 40.11 | 40.40 | 40.40 | -3.79% | 200,714 |
| Jul 31, 2025 | 41.87 | 42.36 | 41.43 | 41.99 | 41.99 | -1.15% | 216,750 |
| Jul 30, 2025 | 42.55 | 43.59 | 42.29 | 42.48 | 42.48 | 0.02% | 176,445 |