Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	31.00	33.50	30.75	32.11	32.11	-13.89%	941,950
Jan 6, 2026	36.89	37.63	36.26	37.29	37.29	0.38%	460,806
Jan 5, 2026	37.16	38.52	37.04	37.15	37.15	-0.51%	294,935
Jan 2, 2026	36.50	37.65	36.24	37.34	37.34	2.55%	175,408
Dec 31, 2025	36.89	37.15	36.35	36.41	36.41	-1.33%	452,428
Dec 30, 2025	36.77	37.05	36.31	36.90	36.90	0.49%	454,873
Dec 29, 2025	38.05	38.15	36.25	36.72	36.72	-3.27%	358,628
Dec 26, 2025	37.44	38.03	37.38	37.96	37.96	0.90%	135,872
Dec 24, 2025	37.50	37.87	37.12	37.62	37.62	0.32%	71,189
Dec 23, 2025	37.73	38.03	37.26	37.50	37.50	-0.87%	148,456
Dec 22, 2025	38.86	39.20	37.62	37.83	37.83	-2.47%	334,964
Dec 19, 2025	40.01	40.10	38.72	38.79	38.79	-3.63%	815,618
Dec 18, 2025	40.51	41.00	40.12	40.25	40.25	0.40%	119,277
Dec 17, 2025	40.29	40.76	39.78	40.09	40.09	-0.62%	121,814
Dec 16, 2025	39.97	41.18	39.88	40.34	40.34	1.00%	173,565
Dec 15, 2025	40.49	40.49	39.47	39.94	39.94	-0.13%	195,884
Dec 12, 2025	40.75	41.00	39.99	39.99	39.99	-0.52%	122,649
Dec 11, 2025	39.44	40.20	39.44	40.20	40.20	1.85%	118,216
Dec 10, 2025	38.30	39.83	38.30	39.47	39.47	3.11%	279,046
Dec 9, 2025	37.53	38.75	37.53	38.28	38.28	1.19%	153,694
Dec 8, 2025	37.88	38.08	37.65	37.83	37.83	0.48%	124,771
Dec 5, 2025	37.31	37.89	37.29	37.65	37.65	0.19%	94,086
Dec 4, 2025	37.76	38.12	37.26	37.58	37.58	-1.42%	142,289
Dec 3, 2025	36.97	38.58	36.97	38.12	38.12	3.03%	148,824
Dec 2, 2025	36.99	37.09	36.35	37.00	37.00	0.71%	128,203
Dec 1, 2025	35.85	37.00	35.02	36.74	36.74	0.91%	136,054
Nov 28, 2025	36.64	36.64	36.15	36.41	36.41	-0.22%	75,731
Nov 26, 2025	35.71	36.88	35.71	36.49	36.49	1.42%	200,921
Nov 25, 2025	35.45	36.20	35.30	35.98	35.98	2.30%	174,324
Nov 24, 2025	35.08	35.49	34.73	35.17	35.17	-0.37%	224,890
Nov 21, 2025	34.15	35.54	34.15	35.30	35.30	3.67%	177,851
Nov 20, 2025	33.82	34.85	33.79	34.05	34.05	1.34%	220,633
Nov 19, 2025	34.00	34.09	33.26	33.60	33.60	-1.41%	199,559
Nov 18, 2025	33.15	34.30	32.77	34.08	34.08	1.73%	222,124
Nov 17, 2025	34.91	35.88	33.45	33.50	33.50	0.24%	274,327
Nov 14, 2025	33.41	33.46	32.95	33.42	33.42	-0.71%	248,661
Nov 13, 2025	34.53	34.97	33.53	33.66	33.66	-2.46%	188,110
Nov 12, 2025	34.30	34.79	34.30	34.51	34.51	0.70%	191,939
Nov 11, 2025	34.50	34.64	34.14	34.27	34.27	-	153,660
Nov 10, 2025	34.89	34.89	34.07	34.27	34.27	-0.49%	160,064
Nov 7, 2025	34.44	34.82	33.75	34.44	34.44	-0.38%	216,900
Nov 6, 2025	35.49	35.85	34.37	34.57	34.57	-2.45%	275,159
Nov 5, 2025	35.42	35.63	34.78	35.44	35.44	0.48%	227,779
Nov 4, 2025	35.32	35.84	35.11	35.27	35.27	-1.12%	243,646
Nov 3, 2025	36.32	36.32	35.26	35.67	35.67	-2.57%	260,329
Oct 31, 2025	36.27	36.89	35.68	36.61	36.61	0.41%	275,947
Oct 30, 2025	36.52	37.00	36.40	36.46	36.46	-0.98%	173,258
Oct 29, 2025	37.79	38.01	36.55	36.82	36.82	-3.46%	257,314
Oct 28, 2025	38.85	38.94	38.05	38.14	37.88	-1.83%	281,506
Oct 27, 2025	39.29	39.46	38.78	38.85	38.59	-0.69%	197,524