Apogee Enterprises, Inc. (APOG)
NASDAQ: APOG · Real-Time Price · USD
36.82
-0.80 (-2.13%)
Oct 29, 2025, 4:00 PM EDT - Market closed
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 |