Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.68	42.26	40.65	41.60	41.60	0.82%	222,417
Aug 20, 2026	40.75	41.52	40.50	41.26	41.26	-0.96%	130,991
Aug 19, 2026	41.91	42.67	41.48	41.66	41.66	0.99%	146,977
Aug 18, 2026	42.18	42.23	41.17	41.25	41.25	-2.20%	128,555
Aug 17, 2026	42.11	42.26	41.64	42.18	42.18	-0.94%	155,544
Aug 14, 2026	42.48	42.68	42.00	42.58	42.58	0.02%	116,017
Aug 13, 2026	43.15	43.43	42.21	42.57	42.57	-0.93%	90,333
Aug 12, 2026	43.33	43.45	42.24	42.97	42.97	-0.83%	104,228
Aug 11, 2026	42.88	43.68	42.88	43.33	43.33	1.90%	154,301
Aug 10, 2026	43.13	43.38	42.18	42.52	42.52	-2.30%	111,936
Aug 7, 2026	43.38	44.05	43.06	43.52	43.52	0.90%	133,929
Aug 6, 2026	43.01	43.53	42.46	43.13	43.13	0.40%	181,615
Aug 5, 2026	42.31	43.53	42.31	42.96	42.96	1.01%	155,123
Aug 4, 2026	41.86	42.83	41.72	42.53	42.53	1.33%	169,854
Aug 3, 2026	40.21	42.04	40.11	41.97	41.97	5.98%	183,320
Jul 31, 2026	40.24	40.54	39.35	39.60	39.60	-0.65%	150,278
Jul 30, 2026	40.45	40.80	39.22	39.86	39.86	-0.10%	125,345
Jul 29, 2026	41.84	41.98	39.82	39.90	39.90	-4.64%	224,302
Jul 28, 2026	41.48	42.45	41.48	41.84	41.84	2.07%	157,060
Jul 27, 2026	41.00	41.51	40.86	40.99	40.99	0.61%	151,981
Jul 24, 2026	40.41	41.22	40.25	40.74	40.74	1.17%	153,539
Jul 23, 2026	39.78	40.50	39.52	40.27	40.27	0.22%	144,599
Jul 22, 2026	39.11	40.25	39.11	40.18	40.18	2.71%	140,319
Jul 21, 2026	39.52	39.78	38.71	39.12	39.12	-0.76%	179,821
Jul 20, 2026	40.81	41.15	39.36	39.42	39.42	-3.92%	285,137
Jul 17, 2026	40.74	41.68	40.36	41.03	41.03	-0.46%	295,707
Jul 16, 2026	39.24	41.34	39.24	41.22	41.22	5.02%	286,084
Jul 15, 2026	38.57	39.35	38.15	39.25	39.25	1.87%	204,256
Jul 14, 2026	38.82	39.42	38.04	38.53	38.53	-0.52%	258,905
Jul 13, 2026	38.79	39.30	38.10	39.00	38.73	0.46%	222,952
Jul 10, 2026	38.98	39.51	38.82	38.82	38.55	-0.10%	160,400
Jul 9, 2026	38.77	39.25	38.24	38.86	38.59	1.20%	159,136
Jul 8, 2026	38.55	38.58	37.67	38.40	38.13	-1.46%	283,723
Jul 7, 2026	39.64	40.48	38.84	38.97	38.70	-2.06%	363,859
Jul 6, 2026	40.65	41.21	39.66	39.79	39.51	-1.92%	363,053
Jul 2, 2026	43.98	44.40	39.78	40.57	40.29	-7.46%	288,681
Jul 1, 2026	45.43	45.73	43.80	43.84	43.54	-4.15%	242,912
Jun 30, 2026	46.36	47.06	45.65	45.74	45.42	-0.78%	281,879
Jun 29, 2026	47.76	48.31	43.78	46.10	45.78	-5.76%	674,985
Jun 26, 2026	45.55	50.88	43.23	48.92	48.58	15.16%	1,465,475
Jun 25, 2026	42.05	43.53	42.05	42.48	42.19	1.24%	297,926
Jun 24, 2026	40.00	42.26	40.00	41.96	41.67	4.46%	263,538
Jun 23, 2026	41.00	41.42	40.04	40.17	39.89	-3.02%	457,429
Jun 22, 2026	41.61	42.29	40.96	41.42	41.13	0.36%	335,123
Jun 18, 2026	40.29	42.11	40.29	41.27	40.98	3.46%	512,877
Jun 17, 2026	39.89	41.17	39.73	39.89	39.61	-0.57%	302,939
Jun 16, 2026	40.43	41.06	39.90	40.12	39.84	0.20%	263,925
Jun 15, 2026	40.65	41.13	40.00	40.04	39.76	-0.25%	242,337
Jun 12, 2026	39.95	40.63	39.25	40.14	39.86	0.78%	174,882
Jun 11, 2026	38.63	39.87	38.01	39.83	39.55	3.35%	184,466