Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2025	53.90	54.29	52.27	53.04	52.78	-0.67%	373,485
Jan 13, 2025	50.06	53.76	49.58	53.40	53.14	5.22%	380,058
Jan 10, 2025	52.45	54.64	50.67	50.75	50.50	-3.37%	489,433
Jan 8, 2025	55.90	56.44	51.27	52.52	52.26	-8.82%	771,517
Jan 7, 2025	64.82	65.50	57.21	57.60	57.32	-19.02%	965,774
Jan 6, 2025	72.06	72.83	71.01	71.13	70.78	-1.07%	376,815
Jan 3, 2025	71.34	72.08	70.19	71.90	71.55	0.90%	215,721
Jan 2, 2025	72.05	72.95	70.40	71.26	70.91	-0.21%	122,122
Dec 31, 2024	71.62	72.67	71.06	71.41	71.06	0.20%	127,180
Dec 30, 2024	71.74	72.46	70.70	71.27	70.92	-1.48%	146,730
Dec 27, 2024	73.34	73.43	71.88	72.34	71.98	-1.11%	168,344
Dec 26, 2024	71.79	73.27	71.47	73.15	72.79	1.50%	134,287
Dec 24, 2024	71.19	72.07	71.12	72.07	71.72	1.19%	61,776
Dec 23, 2024	71.78	71.78	70.43	71.22	70.87	-0.08%	133,610
Dec 20, 2024	70.85	73.50	70.61	71.28	70.93	-0.63%	817,296
Dec 19, 2024	72.88	73.00	71.41	71.73	71.38	-0.22%	173,435
Dec 18, 2024	75.48	76.72	71.26	71.89	71.54	-3.89%	188,390
Dec 17, 2024	76.45	76.79	74.65	74.80	74.43	-3.10%	145,695
Dec 16, 2024	76.80	77.73	75.90	77.19	76.81	0.51%	141,667
Dec 13, 2024	77.85	78.73	76.01	76.80	76.42	-2.22%	145,012
Dec 12, 2024	79.99	81.40	78.50	78.54	78.15	-1.81%	273,943
Dec 11, 2024	80.52	81.50	79.94	79.99	79.60	-0.01%	172,056
Dec 10, 2024	80.78	81.11	78.90	80.00	79.61	-0.97%	129,239
Dec 9, 2024	83.31	83.44	80.44	80.78	80.38	-2.64%	99,834
Dec 6, 2024	83.42	83.42	82.34	82.97	82.56	-0.02%	98,889
Dec 5, 2024	84.18	84.18	82.53	82.99	82.58	-1.41%	136,867
Dec 4, 2024	83.81	84.67	83.35	84.18	83.77	0.44%	132,414
Dec 3, 2024	84.46	84.78	83.39	83.81	83.40	-0.68%	166,710
Dec 2, 2024	84.73	85.29	83.05	84.38	83.96	0.20%	134,126
Nov 29, 2024	84.74	84.75	83.70	84.21	83.80	0.51%	54,775
Nov 27, 2024	85.62	86.41	83.63	83.78	83.37	-1.66%	135,334
Nov 26, 2024	84.17	85.77	83.40	85.19	84.77	0.38%	150,234
Nov 25, 2024	84.65	86.66	84.36	84.87	84.45	1.98%	186,186
Nov 22, 2024	82.73	83.65	82.58	83.22	82.81	1.35%	98,017
Nov 21, 2024	81.89	83.38	81.36	82.11	81.71	1.00%	88,518
Nov 20, 2024	81.14	81.90	80.46	81.30	80.90	0.28%	103,692
Nov 19, 2024	80.77	81.97	80.03	81.07	80.67	-0.44%	159,653
Nov 18, 2024	82.78	83.05	81.27	81.43	81.03	-0.73%	121,061
Nov 15, 2024	83.32	83.33	81.70	82.03	81.63	-1.11%	202,078
Nov 14, 2024	85.08	85.08	82.81	82.95	82.54	-2.16%	160,257
Nov 13, 2024	86.15	86.74	84.53	84.78	84.36	-0.55%	105,882
Nov 12, 2024	86.58	87.27	84.86	85.25	84.83	-2.26%	145,341
Nov 11, 2024	87.09	87.93	86.10	87.22	86.79	1.38%	118,509
Nov 8, 2024	83.93	86.15	83.69	86.03	85.61	2.78%	190,336
Nov 7, 2024	84.19	84.80	83.42	83.70	83.29	-0.50%	143,755
Nov 6, 2024	83.12	84.96	81.15	84.12	83.71	5.72%	233,089
Nov 5, 2024	76.91	79.62	76.91	79.57	79.18	3.73%	155,580
Nov 4, 2024	75.26	77.72	74.92	76.71	76.33	1.20%	141,682
Nov 1, 2024	74.80	75.87	74.80	75.80	75.43	1.28%	104,554
Oct 31, 2024	75.85	75.91	74.72	74.84	74.47	-1.34%	135,755
Oct 30, 2024	75.64	77.11	75.10	75.86	75.49	0.03%	102,918
Oct 29, 2024	75.80	76.46	75.65	75.84	75.47	-1.11%	106,235
Oct 28, 2024	75.43	77.55	75.43	76.69	76.31	2.34%	155,229
Oct 25, 2024	75.00	75.55	74.49	74.94	74.57	0.40%	86,998
Oct 24, 2024	75.07	75.92	73.87	74.64	74.27	-0.41%	206,356
Oct 23, 2024	75.15	75.70	74.01	74.95	74.58	-0.66%	112,837
Oct 22, 2024	77.90	77.90	75.32	75.45	75.08	-3.78%	102,099
Oct 21, 2024	78.85	79.60	77.78	78.41	77.77	-0.56%	125,553
Oct 18, 2024	79.18	79.28	78.38	78.85	78.20	-0.17%	83,088
Oct 17, 2024	79.63	79.83	78.24	78.99	78.34	-0.59%	82,313
Oct 16, 2024	79.62	80.52	79.24	79.45	78.80	0.81%	119,771
Oct 15, 2024	79.30	80.29	78.50	78.81	78.16	-0.62%	221,377
Oct 14, 2024	78.40	79.57	78.07	79.30	78.65	1.38%	110,278
Oct 11, 2024	77.05	78.29	77.05	78.22	77.58	1.52%	319,146
Oct 10, 2024	76.85	77.08	75.87	77.05	76.42	-1.05%	137,745
Oct 9, 2024	77.00	79.21	76.31	77.87	77.23	1.45%	188,696
Oct 8, 2024	78.20	78.74	76.40	76.76	76.13	-2.60%	266,026
Oct 7, 2024	82.64	82.64	77.33	78.81	78.16	-6.10%	359,692
Oct 4, 2024	75.75	86.22	75.03	83.93	83.24	22.65%	883,152
Oct 3, 2024	69.15	69.98	68.12	68.43	67.87	-1.30%	232,999
Oct 2, 2024	68.67	69.54	68.11	69.33	68.76	0.04%	116,432
Oct 1, 2024	69.69	69.71	67.77	69.30	68.73	-1.02%	104,298
Sep 30, 2024	69.44	70.46	69.03	70.02	69.44	0.29%	125,529
Sep 27, 2024	70.04	71.49	69.16	69.81	69.24	0.20%	121,068
Sep 26, 2024	68.34	69.80	68.29	69.67	69.10	2.61%	137,886
Sep 25, 2024	68.15	69.03	67.24	67.90	67.34	1.78%	165,235
Sep 24, 2024	68.04	68.05	66.68	66.71	66.16	-1.07%	77,918
Sep 23, 2024	68.20	68.73	67.17	67.43	66.88	-0.10%	91,567
Sep 20, 2024	69.09	69.74	67.46	67.50	66.95	-2.92%	622,638
Sep 19, 2024	69.14	69.60	68.14	69.53	68.96	3.05%	95,255
Sep 18, 2024	68.77	69.88	67.22	67.47	66.92	-1.37%	105,424
Sep 17, 2024	67.31	68.98	66.96	68.41	67.85	2.30%	118,583
Sep 16, 2024	65.99	67.03	65.74	66.87	66.32	2.19%	173,445
Sep 13, 2024	64.21	65.68	63.85	65.44	64.90	3.41%	81,965
Sep 12, 2024	62.98	63.71	62.53	63.28	62.76	1.02%	64,750
Sep 11, 2024	62.77	62.81	61.07	62.64	62.13	-1.04%	84,178
Sep 10, 2024	62.09	63.31	61.28	63.30	62.78	2.11%	113,574
Sep 9, 2024	62.18	63.40	60.79	61.99	61.48	-0.51%	112,625
Sep 6, 2024	63.38	64.43	61.81	62.31	61.80	-1.53%	70,529