Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	39.85	40.66	39.46	40.38	40.38	1.61%	329,074
Apr 28, 2025	39.51	40.80	39.08	39.74	39.74	0.91%	250,841
Apr 25, 2025	40.37	40.44	38.67	39.38	39.38	-1.75%	275,888
Apr 24, 2025	41.67	42.80	40.03	40.08	40.08	-12.72%	448,451
Apr 23, 2025	46.60	47.15	45.63	45.92	45.92	0.68%	163,357
Apr 22, 2025	45.09	46.25	43.97	45.61	45.61	2.52%	206,925
Apr 21, 2025	45.09	45.26	44.11	44.49	44.49	-2.31%	130,745
Apr 17, 2025	45.74	46.44	45.42	45.54	45.54	-0.37%	251,260
Apr 16, 2025	45.72	46.28	44.72	45.71	45.71	-1.00%	162,014
Apr 15, 2025	46.04	46.86	45.52	46.17	46.17	0.04%	228,383
Apr 14, 2025	47.28	47.28	45.46	46.15	46.15	-0.75%	130,418
Apr 11, 2025	45.57	46.73	45.08	46.50	46.50	0.56%	119,518
Apr 10, 2025	45.72	46.66	44.58	46.24	46.24	-1.22%	180,003
Apr 9, 2025	43.17	47.47	42.72	46.81	46.81	7.56%	232,444
Apr 8, 2025	45.21	45.46	42.94	43.52	43.52	-0.78%	280,934
Apr 7, 2025	43.42	46.29	42.44	43.86	43.86	-2.81%	298,471
Apr 4, 2025	43.70	45.30	42.33	45.13	45.13	-0.68%	273,263
Apr 3, 2025	45.41	46.05	44.77	45.44	45.44	-5.33%	228,982
Apr 2, 2025	46.17	48.06	46.08	48.00	48.00	2.78%	149,350
Apr 1, 2025	46.22	46.86	45.82	46.70	46.70	0.80%	148,089
Mar 31, 2025	45.79	46.74	45.28	46.33	46.33	-0.73%	211,182
Mar 28, 2025	47.56	47.56	46.00	46.67	46.67	-1.83%	181,574
Mar 27, 2025	48.25	48.33	47.04	47.54	47.54	-1.39%	182,381
Mar 26, 2025	48.16	48.79	47.74	48.21	48.21	0.21%	130,557
Mar 25, 2025	48.19	48.74	47.66	48.11	48.11	-0.41%	162,340
Mar 24, 2025	47.55	48.48	47.30	48.31	48.31	3.38%	191,593
Mar 21, 2025	46.68	46.84	45.86	46.73	46.73	-0.76%	898,936
Mar 20, 2025	46.97	48.06	46.35	47.09	47.09	-0.78%	180,264
Mar 19, 2025	47.11	47.61	46.39	47.46	47.46	1.09%	229,907
Mar 18, 2025	47.00	47.32	46.30	46.95	46.95	-0.13%	230,729
Mar 17, 2025	48.13	48.22	46.64	47.01	47.01	-2.89%	267,091
Mar 14, 2025	47.05	48.50	46.79	48.41	48.41	3.97%	181,426
Mar 13, 2025	47.24	47.44	46.21	46.56	46.56	-1.63%	180,378
Mar 12, 2025	47.67	47.82	46.65	47.33	47.33	0.02%	211,970
Mar 11, 2025	48.22	48.57	47.22	47.32	47.32	-1.91%	212,692
Mar 10, 2025	47.20	48.57	47.20	48.24	48.24	0.73%	193,965
Mar 7, 2025	47.72	48.23	47.29	47.89	47.89	-0.27%	165,045
Mar 6, 2025	46.66	48.36	46.37	48.02	48.02	0.95%	179,059
Mar 5, 2025	46.23	47.61	46.23	47.57	47.57	2.90%	257,942
Mar 4, 2025	46.17	47.18	45.33	46.23	46.23	-0.52%	357,744
Mar 3, 2025	48.12	48.70	45.91	46.47	46.47	-3.07%	265,392
Feb 28, 2025	47.10	47.96	46.96	47.94	47.94	1.48%	283,063
Feb 27, 2025	47.38	47.70	46.76	47.24	47.24	-0.71%	367,708
Feb 26, 2025	48.44	48.68	47.36	47.58	47.58	-1.94%	214,727
Feb 25, 2025	48.63	48.97	47.96	48.52	48.52	0.08%	262,857
Feb 24, 2025	48.56	48.92	47.63	48.48	48.48	0.66%	184,038
Feb 21, 2025	49.64	49.93	47.63	48.16	48.16	-1.69%	262,650
Feb 20, 2025	48.53	49.14	47.94	48.99	48.99	0.29%	283,310
Feb 19, 2025	48.77	49.17	48.35	48.85	48.85	-1.25%	245,202
Feb 18, 2025	49.56	49.84	49.07	49.47	49.47	-0.18%	193,827