Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	40.31	41.15	40.30	41.02	41.02	2.91%	168,392
Jun 9, 2025	39.61	40.08	39.25	39.86	39.86	1.40%	151,850
Jun 6, 2025	39.56	39.97	39.08	39.31	39.31	1.11%	127,131
Jun 5, 2025	38.78	39.17	38.53	38.88	38.88	-0.23%	108,632
Jun 4, 2025	38.56	39.19	38.12	38.97	38.97	0.59%	146,443
Jun 3, 2025	38.12	38.80	37.90	38.74	38.74	2.11%	135,390
Jun 2, 2025	38.59	38.59	37.70	37.94	37.94	-1.84%	177,916
May 30, 2025	38.76	38.78	38.13	38.65	38.65	-0.51%	207,036
May 29, 2025	38.79	39.06	38.17	38.85	38.85	0.70%	120,514
May 28, 2025	39.75	40.00	38.50	38.58	38.58	-3.04%	144,859
May 27, 2025	39.35	39.82	38.98	39.79	39.79	2.92%	157,978
May 23, 2025	38.14	38.81	38.06	38.66	38.66	-0.57%	254,841
May 22, 2025	39.21	39.33	38.47	38.88	38.88	-1.04%	145,339
May 21, 2025	40.18	40.41	39.23	39.29	39.29	-3.25%	126,651
May 20, 2025	41.15	41.15	40.50	40.61	40.61	-1.31%	134,512
May 19, 2025	40.77	41.49	40.50	41.15	41.15	-0.56%	119,085
May 16, 2025	41.00	41.46	40.75	41.38	41.38	1.00%	139,386
May 15, 2025	40.79	41.17	40.50	40.97	40.97	0.37%	102,753
May 14, 2025	42.00	42.00	40.72	40.82	40.82	-3.27%	277,070
May 13, 2025	42.39	42.64	41.95	42.20	42.20	-0.45%	120,572
May 12, 2025	42.29	43.27	41.22	42.39	42.13	4.00%	186,662
May 9, 2025	40.57	40.83	39.96	40.76	40.51	0.92%	181,014
May 8, 2025	39.20	40.72	39.20	40.39	40.14	4.31%	246,695
May 7, 2025	39.97	40.51	38.45	38.72	38.48	-2.12%	145,290
May 6, 2025	39.49	40.02	39.35	39.56	39.32	-1.05%	296,175
May 5, 2025	40.47	40.86	39.96	39.98	39.74	-2.39%	145,619
May 2, 2025	40.42	41.46	40.28	40.96	40.71	2.20%	141,322
May 1, 2025	39.66	40.30	39.24	40.08	39.84	1.03%	199,112
Apr 30, 2025	39.80	40.29	39.08	39.67	39.43	-1.76%	198,627
Apr 29, 2025	39.85	40.66	39.46	40.38	40.13	1.61%	329,074
Apr 28, 2025	39.51	40.80	39.08	39.74	39.50	0.91%	250,841
Apr 25, 2025	40.37	40.44	38.67	39.38	39.14	-1.75%	275,888
Apr 24, 2025	41.67	42.80	40.03	40.08	39.84	-12.72%	448,451
Apr 23, 2025	46.60	47.15	45.63	45.92	45.64	0.68%	163,357
Apr 22, 2025	45.09	46.25	43.97	45.61	45.33	2.52%	206,925
Apr 21, 2025	45.09	45.26	44.11	44.49	44.22	-2.31%	130,745
Apr 17, 2025	45.74	46.44	45.42	45.54	45.26	-0.37%	251,260
Apr 16, 2025	45.72	46.28	44.72	45.71	45.43	-1.00%	162,014
Apr 15, 2025	46.04	46.86	45.52	46.17	45.89	0.04%	228,383
Apr 14, 2025	47.28	47.28	45.46	46.15	45.87	-0.75%	130,418
Apr 11, 2025	45.57	46.73	45.08	46.50	46.22	0.56%	119,518
Apr 10, 2025	45.72	46.66	44.58	46.24	45.96	-1.22%	180,003
Apr 9, 2025	43.17	47.47	42.72	46.81	46.52	7.56%	232,444
Apr 8, 2025	45.21	45.46	42.94	43.52	43.25	-0.78%	280,934
Apr 7, 2025	43.42	46.29	42.44	43.86	43.59	-2.81%	298,471
Apr 4, 2025	43.70	45.30	42.33	45.13	44.85	-0.68%	273,263
Apr 3, 2025	45.41	46.05	44.77	45.44	45.16	-5.33%	228,982
Apr 2, 2025	46.17	48.06	46.08	48.00	47.71	2.78%	149,350
Apr 1, 2025	46.22	46.86	45.82	46.70	46.41	0.80%	148,089
Mar 31, 2025	45.79	46.74	45.28	46.33	46.05	-0.73%	211,182